Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AMERICAN WTR WKS CO INC NEW Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AMERICAN WTR WKS CO INC NEW ( AWK ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3117895 19.2500 18.9800 18.9800 19.0500
    10/29/09 745951 19.2700 18.9700 19.2100 19.2100
    10/30/09 1185190 19.3400 18.9100 19.1000 18.9700
    11/02/09 745182 19.2500 18.9700 19.0900 19.0400
    11/03/09 554450 19.4000 19.0700 19.0700 19.3300
    11/04/09 487249 19.6900 19.2800 19.3500 19.2800
    11/05/09 697660 19.6100 19.3400 19.3400 19.5900
    11/06/09 776780 19.8000 19.4600 19.4900 19.5600
    11/09/09 1607415 20.5500 19.7400 19.8900 20.5000
    11/10/09 677082 20.5700 20.1100 20.5700 20.1400
    11/11/09 1043976 20.2800 19.9000 20.2400 19.9100
    11/12/09 3593478 20.4800 19.8500 19.9200 20.2700
    11/13/09 1807082 20.7000 20.0200 20.2900 20.2900
    11/16/09 1140436 20.6000 20.1100 20.2000 20.4200
    11/17/09 6541970 21.6400 20.4500 20.5400 21.6300
    11/18/09 21216005 21.8000 21.3600 21.4500 21.4300
    11/19/09 5397667 21.7000 21.1300 21.2600 21.4700
    11/20/09 2626576 21.6100 21.1550 21.4600 21.2900
    11/23/09 1953043 21.5600 21.2500 21.5200 21.2900
    11/24/09 3478191 21.9900 21.2900 21.3300 21.8400
    11/25/09 3058265 22.1300 21.6300 21.7900 22.0100
    11/27/09 1367505 22.1000 21.5600 21.6000 22.0100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AMERICAN WTR WKS CO INC NEW ( AWK ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3117895 19.2500 18.9800 18.9800 19.0500
    10/29/09 745951 19.2700 18.9700 19.2100 19.2100
    10/30/09 1185190 19.3400 18.9100 19.1000 18.9700
    11/02/09 745182 19.2500 18.9700 19.0900 19.0400
    11/03/09 554450 19.4000 19.0700 19.0700 19.3300
    11/04/09 487249 19.6900 19.2800 19.3500 19.2800
    11/05/09 697660 19.6100 19.3400 19.3400 19.5900
    11/06/09 776780 19.8000 19.4600 19.4900 19.5600
    11/09/09 1607415 20.5500 19.7400 19.8900 20.5000
    11/10/09 677082 20.5700 20.1100 20.5700 20.1400
    11/11/09 1043976 20.2800 19.9000 20.2400 19.9100
    11/12/09 3593478 20.4800 19.8500 19.9200 20.2700
    11/13/09 1807082 20.7000 20.0200 20.2900 20.2900
    11/16/09 1140436 20.6000 20.1100 20.2000 20.4200
    11/17/09 6541970 21.6400 20.4500 20.5400 21.6300
    11/18/09 21216005 21.8000 21.3600 21.4500 21.4300
    11/19/09 5397667 21.7000 21.1300 21.2600 21.4700
    11/20/09 2626576 21.6100 21.1550 21.4600 21.2900
    11/23/09 1953043 21.5600 21.2500 21.5200 21.2900
    11/24/09 3478191 21.9900 21.2900 21.3300 21.8400
    11/25/09 3058265 22.1300 21.6300 21.7900 22.0100
    11/27/09 1367505 22.1000 21.5600 21.6000 22.0100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AWK

    Return

    as of November 28 2009
    1 Month 15.54%
    6 Month 27.74%
    YTD 5.41%
    1 Year 8.53%
    3 Year —
    5 Year -50.63%
    Calculate the value of

    or shares