American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	64.02	64.37	63.73	63.96	2,033,559	-0.02(-0.03%)
May 27, 2016	63.85	63.98	63.98	63.98	1,108,521	+0.12(+0.19%)
May 26, 2016	63.38	63.96	63.01	63.85	1,331,116	+0.60(+0.96%)
May 25, 2016	63.96	64.34	63.08	63.25	1,494,148	-0.60(-0.95%)
May 24, 2016	63.40	63.91	63.03	63.85	1,427,583	+0.72(+1.13%)
May 23, 2016	63.55	63.77	63.09	63.14	1,021,054	-0.22(-0.35%)
May 20, 2016	63.53	63.76	62.97	63.36	4,046,393	+0.01(+0.01%)
May 19, 2016	62.65	63.36	62.27	63.35	1,052,404	+0.66(+1.05%)
May 18, 2016	62.93	63.86	62.09	62.70	1,692,575	-0.60(-0.94%)
May 17, 2016	64.78	64.91	62.86	63.29	1,701,905	-1.61(-2.49%)
May 16, 2016	64.21	64.95	64.09	64.91	998,708	+0.42(+0.66%)
May 13, 2016	64.42	64.76	64.04	64.48	826,860	-0.20(-0.31%)
May 12, 2016	64.34	64.82	64.02	64.68	1,267,884	+0.36(+0.56%)
May 11, 2016	64.39	64.49	63.76	64.32	1,129,799	+0.01(+0.01%)
May 10, 2016	64.23	64.45	63.93	64.31	1,084,205	+0.19(+0.30%)
May 09, 2016	64.04	64.29	63.82	64.12	1,478,962	+0.23(+0.36%)
May 06, 2016	63.16	63.96	62.62	63.89	1,835,224	+0.71(+1.12%)
May 05, 2016	63.78	64.63	62.89	63.18	1,828,926	-0.76(-1.18%)
May 04, 2016	63.38	64.31	62.92	63.94	1,640,646	+0.45(+0.70%)
May 03, 2016	63.76	64.05	63.16	63.49	1,598,632	-0.22(-0.35%)
May 02, 2016	62.78	63.78	62.40	63.71	1,838,082	+1.23(+1.97%)
Apr 29, 2016	61.90	62.59	61.40	62.49	1,675,895	+0.32(+0.51%)
Apr 28, 2016	61.53	62.40	61.41	62.17	1,113,218	+0.19(+0.30%)
Apr 27, 2016	61.51	62.15	61.08	61.98	1,329,463	+0.65(+1.06%)
Apr 26, 2016	60.88	61.62	60.82	61.33	1,491,284	+0.52(+0.86%)
Apr 25, 2016	60.29	60.80	59.91	60.80	1,884,725	+1.34(+2.25%)
Apr 22, 2016	58.74	59.63	58.74	59.46	1,775,238	+0.84(+1.44%)
Apr 21, 2016	60.61	60.62	58.47	58.62	3,080,228	-2.25(-3.70%)
Apr 20, 2016	62.09	62.18	60.83	60.87	1,363,781	-1.13(-1.83%)
Apr 19, 2016	61.57	62.01	61.22	62.00	1,021,071	+0.43(+0.70%)
Apr 18, 2016	61.17	61.59	60.73	61.57	1,095,073	+0.38(+0.62%)
Apr 15, 2016	60.37	61.34	60.37	61.20	1,674,931	+0.70(+1.16%)
Apr 14, 2016	60.26	60.55	60.16	60.49	972,609	+0.04(+0.07%)
Apr 13, 2016	60.78	60.78	59.79	60.45	1,014,318	+0.00(+0.00%)
Apr 12, 2016	60.20	60.50	59.82	60.45	1,013,895	+0.25(+0.41%)
Apr 11, 2016	60.71	60.82	60.13	60.20	1,075,236	-0.24(-0.40%)
Apr 08, 2016	59.90	60.65	59.90	60.44	1,256,400	+0.50(+0.83%)
Apr 07, 2016	59.60	60.27	59.45	59.94	1,937,777	+0.26(+0.43%)
Apr 06, 2016	59.26	59.69	58.96	59.69	1,606,651	+0.39(+0.65%)
Apr 05, 2016	59.75	59.96	59.25	59.30	1,927,902	-0.49(-0.82%)
Apr 04, 2016	59.69	59.97	59.21	59.79	1,434,435	+0.10(+0.17%)
Apr 01, 2016	59.12	59.85	59.08	59.69	1,530,166	+0.49(+0.83%)
Mar 31, 2016	59.04	59.60	58.80	59.20	1,635,051	+0.27(+0.47%)
Mar 30, 2016	58.96	59.18	58.53	58.92	1,164,717	-0.09(-0.16%)
Mar 29, 2016	57.68	59.13	57.68	59.02	1,780,290	+1.36(+2.35%)
Mar 28, 2016	57.96	58.55	57.56	57.66	1,406,977	-0.42(-0.72%)
Mar 24, 2016	58.12	58.08	58.08	58.08	1,835,035	+0.07(+0.12%)
Mar 23, 2016	58.24	58.31	57.81	58.01	1,209,284	-0.05(-0.09%)
Mar 22, 2016	58.01	58.31	57.85	58.06	1,970,983	+0.05(+0.09%)
Mar 21, 2016	58.41	58.70	57.92	58.01	2,504,785	-0.40(-0.68%)
Mar 18, 2016	60.11	60.13	58.40	58.41	3,817,931	-1.68(-2.80%)
Mar 17, 2016	59.16	60.20	58.91	60.09	2,317,562	+0.92(+1.55%)
Mar 16, 2016	58.74	59.26	58.01	59.17	1,797,587	+0.27(+0.45%)
Mar 15, 2016	58.12	59.23	58.12	58.90	1,666,001	+0.51(+0.87%)
Mar 14, 2016	58.36	58.70	58.09	58.40	1,745,840	-0.09(-0.16%)
Mar 11, 2016	59.04	59.25	58.26	58.49	2,358,807	-0.10(-0.18%)
Mar 10, 2016	59.00	59.24	58.29	58.59	1,993,353	-0.39(-0.67%)
Mar 09, 2016	58.63	59.24	58.47	58.99	1,741,459	+0.27(+0.47%)
Mar 08, 2016	57.83	58.93	57.62	58.72	2,739,460	+0.88(+1.53%)
Mar 07, 2016	58.17	58.26	57.56	57.83	2,505,328	-0.46(-0.78%)
Mar 04, 2016	58.01	58.31	57.22	58.29	3,848,533	-0.03(-0.04%)
Mar 03, 2016	58.89	58.94	57.89	58.31	39,086,720	-0.74(-1.25%)
Mar 02, 2016	58.61	59.28	57.59	59.05	15,807,297	+2.97(+5.30%)