American States Water Company (NY: AWR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	33.42	33.88	33.08	33.55	160,508	+0.03(+0.10%)
Mar 30, 2015	33.28	33.65	33.20	33.52	121,444	+0.37(+1.12%)
Mar 27, 2015	33.10	33.42	32.99	33.15	136,406	+0.01(+0.03%)
Mar 26, 2015	33.02	33.74	33.02	33.14	176,288	-0.03(-0.10%)
Mar 25, 2015	34.21	34.37	33.16	33.17	223,012	-0.93(-2.71%)
Mar 24, 2015	34.58	35.04	33.96	34.10	203,573	-0.57(-1.65%)
Mar 23, 2015	34.70	34.80	34.34	34.67	206,475	-0.15(-0.43%)
Mar 20, 2015	34.71	35.10	34.42	34.82	475,903	+0.38(+1.10%)
Mar 19, 2015	34.34	34.71	34.11	34.44	124,670	+0.08(+0.22%)
Mar 18, 2015	34.11	34.53	33.66	34.37	214,400	+0.23(+0.67%)
Mar 17, 2015	33.90	34.25	33.84	34.14	199,408	+0.08(+0.25%)
Mar 16, 2015	33.95	34.65	33.94	34.05	224,274	+0.27(+0.80%)
Mar 13, 2015	33.71	33.91	33.10	33.79	192,757	+0.07(+0.20%)
Mar 12, 2015	33.26	33.82	33.26	33.72	167,398	+0.77(+2.32%)
Mar 11, 2015	32.36	33.05	32.36	32.95	193,966	+0.50(+1.53%)
Mar 10, 2015	32.70	32.94	32.37	32.46	202,236	-0.45(-1.35%)
Mar 09, 2015	32.15	33.20	32.15	32.90	239,970	+0.69(+2.14%)
Mar 06, 2015	32.80	32.98	31.97	32.21	284,843	-0.87(-2.64%)
Mar 05, 2015	32.92	33.31	32.77	33.09	172,840	+0.15(+0.46%)
Mar 04, 2015	32.80	33.17	32.65	32.94	145,619	+0.01(+0.03%)
Mar 03, 2015	33.18	33.28	32.66	32.93	179,638	-0.42(-1.26%)
Mar 02, 2015	33.79	33.79	33.05	33.35	191,213	-0.40(-1.20%)
Feb 27, 2015	33.40	33.96	33.38	33.75	188,540	+0.24(+0.73%)
Feb 26, 2015	33.98	34.02	32.81	33.51	337,173	-0.30(-0.90%)
Feb 25, 2015	33.65	34.07	33.29	33.81	308,512	+0.11(+0.32%)
Feb 24, 2015	33.47	34.00	33.24	33.70	155,928	+0.31(+0.93%)
Feb 23, 2015	32.72	33.41	32.70	33.39	138,986	+0.63(+1.93%)
Feb 20, 2015	33.05	33.08	32.38	32.76	268,641	-0.27(-0.82%)
Feb 19, 2015	33.58	33.65	32.93	33.03	149,756	-0.56(-1.68%)
Feb 18, 2015	32.35	33.63	32.35	33.59	359,479	+1.09(+3.34%)
Feb 17, 2015	32.83	33.22	32.23	32.51	230,546	-0.33(-1.00%)
Feb 13, 2015	32.98	32.84	32.84	32.84	152,782	-0.19(-0.59%)
Feb 12, 2015	32.94	33.22	32.68	33.03	183,230	+0.36(+1.09%)
Feb 11, 2015	33.51	33.51	32.35	32.67	247,369	-1.01(-3.00%)
Feb 10, 2015	33.33	33.92	33.17	33.69	276,641	+0.46(+1.38%)
Feb 09, 2015	33.47	33.98	33.09	33.23	212,822	-0.16(-0.48%)
Feb 06, 2015	34.50	34.50	33.15	33.38	216,876	-1.17(-3.39%)
Feb 05, 2015	33.56	34.70	33.56	34.55	236,672	+1.18(+3.53%)
Feb 04, 2015	34.00	34.23	33.30	33.38	215,222	-0.63(-1.84%)
Feb 03, 2015	33.34	34.05	33.34	34.00	268,911	+0.79(+2.37%)
Feb 02, 2015	33.18	33.40	32.77	33.22	277,471	+0.06(+0.18%)
Jan 30, 2015	34.49	34.67	33.12	33.16	299,383	-1.58(-4.55%)
Jan 29, 2015	33.79	34.77	33.79	34.74	177,529	+0.95(+2.80%)
Jan 28, 2015	34.61	34.88	33.62	33.79	202,547	-0.71(-2.06%)
Jan 27, 2015	34.30	34.68	34.20	34.50	173,117	-0.13(-0.36%)
Jan 26, 2015	34.39	34.66	33.89	34.63	185,358	+0.23(+0.68%)
Jan 23, 2015	34.30	34.52	34.03	34.40	152,472	+0.16(+0.46%)
Jan 22, 2015	34.04	34.33	33.30	34.24	165,601	+0.33(+0.99%)
Jan 21, 2015	34.31	34.54	33.78	33.90	189,070	-0.39(-1.15%)
Jan 20, 2015	33.87	34.40	33.82	34.30	302,696	+0.53(+1.56%)
Jan 16, 2015	32.67	33.83	32.67	33.77	189,656	+1.00(+3.06%)
Jan 15, 2015	33.33	33.33	32.59	32.76	149,789	-0.38(-1.16%)
Jan 14, 2015	31.89	33.27	31.89	33.15	203,016	+0.92(+2.85%)
Jan 13, 2015	32.32	33.04	31.83	32.23	260,442	+0.04(+0.13%)
Jan 12, 2015	31.91	32.22	31.54	32.19	181,651	+0.34(+1.08%)
Jan 09, 2015	32.15	32.26	31.45	31.84	187,626	-0.29(-0.91%)
Jan 08, 2015	31.36	32.18	31.13	32.14	343,460	+1.12(+3.61%)
Jan 07, 2015	31.16	31.42	30.83	31.02	296,546	+0.09(+0.30%)
Jan 06, 2015	31.34	31.67	30.84	30.92	212,529	-0.44(-1.41%)
Jan 05, 2015	31.83	31.96	31.27	31.37	245,956	-0.54(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.