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

  • Historical Data: AWK

    Return as of November 09 2009

    1 Month 3.18%
    6 Month 10.08%
    YTD -2.20%
    1 Year 5.53%
    3 Year —
    5 Year -54.19%

  • AMERICAN WTR WKS CO INC NEW ( AWK ) prices from 10/09/2009 through 11/09/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 452,962 19.79 19.59 19.67 19.79
    10/12/09 695,672 20.10 19.78 19.90 20.10
    10/13/09 612,939 20.17 19.97 20.13 20.05
    10/14/09 833,262 20.14 19.78 20.11 19.82
    10/15/09 956,447 19.9595 19.63 19.82 19.76
    10/16/09 299,993 20.00 19.66 19.66 19.95
    10/19/09 685,576 20.05 19.69 20.02 19.91
    10/20/09 935,133 19.96 19.75 19.84 19.87
    10/21/09 696,812 20.04 19.74 19.79 19.78
    10/22/09 508,532 19.98 19.74 19.74 19.90
    10/23/09 1.04 M 19.99 19.47 19.90 19.49
    10/26/09 1.14 M 19.65 19.10 19.56 19.28
    10/27/09 907,924 19.26 18.96 19.18 19.06
    10/28/09 3.11 M 19.25 18.98 18.98 19.05
    10/29/09 745,951 19.27 18.97 19.21 19.21
    10/30/09 1.18 M 19.34 18.91 19.10 18.97
    11/02/09 745,182 19.25 18.97 19.09 19.04
    11/03/09 554,450 19.40 19.07 19.07 19.33
    11/04/09 487,249 19.69 19.28 19.35 19.28
    11/05/09 697,660 19.61 19.34 19.34 19.59
    11/06/09 776,780 19.80 19.46 19.49 19.56

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AWK

    Valuation

    Calculate the value of or shares of AWK , since