Home > Quotes > AWK > Historical Prices

Historical Stock Prices

AWK 
$42.67
*  
0.17
  negative  
0.4%
Get AWK Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 42.67 42.831 42.43 42.67 506,988
05/16/2013 42.8 42.91 42.46 42.5 642,842
05/15/2013 42.39 42.76 42.39 42.74 1,096,712
05/14/2013 41.95 42.69 41.95 42.44 973,578
05/13/2013 41.77 42.06 41.6 41.98 860,757
05/10/2013 42.5 42.56 41.87 42.03 775,966
05/09/2013 42.2 43.09 41.85 41.88 1,511,992
05/08/2013 40.98 41.7694 40.8 41.73 959,334
05/07/2013 41.55 42.1 41.38 41.98 965,760
05/06/2013 41.75 41.88 41.5662 41.67 778,132
05/03/2013 42.3 42.43 41.88 41.88 613,107
05/02/2013 41.87 42.23 41.8 42.13 709,224
05/01/2013 41.74 42.25 41.62 41.76 822,255
04/30/2013 41.37 41.88 41.2 41.88 940,229
04/29/2013 41.26 41.515 41.09 41.35 518,529
04/26/2013 41.17 41.54 41.0599 41.16 677,390
04/25/2013 41.16 41.53 41.1 41.39 694,065
04/24/2013 41.58 41.66 40.97 41.15 1,244,446
04/23/2013 41.53 41.67 40.96 41.16 1,117,785
04/22/2013 41.97 41.99 41.36 41.6 651,945
04/19/2013 41.92 42.35 41.78 42.01 656,351
04/18/2013 42.01 42.18 41.6 41.83 919,872
04/17/2013 42.06 42.2 41.37 41.92 922,911
04/16/2013 41.39 42.34 41.348 42.28 853,044
04/15/2013 42.27 42.41 41.04 41.23 1,020,461
04/12/2013 42.1 42.5294 42.05 42.35 488,577
04/11/2013 42.39 42.4156 42.05 42.3 675,964
04/10/2013 41.84 42.24 41.66 42.18 700,635
04/09/2013 41.95 41.95 41.56 41.64 635,889
04/08/2013 41.41 41.85 41.04 41.84 679,588
04/05/2013 41.12 41.5 40.76 41.47 729,159
04/04/2013 41.23 41.46 41.1 41.4 594,617
04/03/2013 41.52 41.52 40.72 41.11 794,113
04/02/2013 41.29 41.489 41.125 41.37 487,943
04/01/2013 41.42 41.5799 40.8469 41.27 588,448
03/28/2013 41.12 41.45 41.045 41.44 927,402
03/27/2013 40.9 41.14 40.67 41.03 757,484
03/26/2013 40.97 41.1 40.86 40.95 914,646
03/25/2013 40.92 41.24 40.55 40.87 803,639
03/22/2013 40.61 41 40.43 40.77 529,589
03/21/2013 40.5 40.8 40.11 40.61 571,398
03/20/2013 40.5 40.89 40.44 40.69 625,898
03/19/2013 40.25 40.45 40.15 40.41 499,587
03/18/2013 39.82 40.25 39.8 40.22 678,082
03/15/2013 40.07 40.26 39.82 40.26 2,397,630
03/14/2013 40.06 40.23 39.73 40 862,389
03/13/2013 40.13 40.35 40.02 40.14 895,789
03/12/2013 40.45 40.47 39.99 40.13 1,247,567
03/11/2013 40.2 40.46 39.95 40.36 855,733
03/08/2013 39.5 40.16 39.47 40.11 689,497
03/07/2013 39.57 40.005 39.38 39.56 1,227,122
03/06/2013 40.05 40.2348 39.78 40.06 615,333
03/05/2013 40.46 40.69 40.17 40.24 1,177,922
03/04/2013 39.65 40.27 39.48 40.27 1,023,170
03/01/2013 39.51 39.895 39.17 39.57 989,238
02/28/2013 39.35 39.61 39.2499 39.45 1,055,335
02/27/2013 39.58 39.633 38.7 39.37 793,301
02/26/2013 39.36 39.74 39.2 39.43 706,563
02/25/2013 39.91 39.98 39.215 39.24 880,655
02/22/2013 39.51 39.83 39.3775 39.82 483,168
02/21/2013 39.47 39.83 39.28 39.45 496,787
02/20/2013 39.56 39.83 39.465 39.53 655,121
02/19/2013 39.24 39.75 39.15 39.75 825,649
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.