American States Water Company (NY: AWR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	33.13	33.35	32.19	32.29	255,689	-0.96(-2.88%)
Apr 29, 2015	33.46	33.62	33.17	33.25	133,057	-0.35(-1.05%)
Apr 28, 2015	33.26	33.86	33.25	33.60	112,365	+0.26(+0.78%)
Apr 27, 2015	33.77	33.97	33.16	33.34	118,347	-0.24(-0.70%)
Apr 24, 2015	33.37	33.98	33.23	33.58	153,757	+0.25(+0.76%)
Apr 23, 2015	33.17	33.40	33.07	33.32	108,279	+0.17(+0.51%)
Apr 22, 2015	33.22	33.37	32.76	33.15	117,183	-0.08(-0.23%)
Apr 21, 2015	33.53	33.64	33.05	33.23	139,848	-0.24(-0.73%)
Apr 20, 2015	33.00	33.86	33.00	33.47	147,957	+0.61(+1.87%)
Apr 17, 2015	33.24	33.39	32.74	32.86	167,351	-0.48(-1.44%)
Apr 16, 2015	33.19	33.39	32.94	33.34	126,648	+0.08(+0.25%)
Apr 15, 2015	33.64	33.84	33.21	33.26	192,268	-0.45(-1.32%)
Apr 14, 2015	33.27	33.75	33.18	33.70	125,867	+0.42(+1.26%)
Apr 13, 2015	33.74	33.88	32.94	33.28	128,232	-0.40(-1.17%)
Apr 10, 2015	33.23	33.69	33.12	33.68	151,060	+0.70(+2.12%)
Apr 09, 2015	33.17	33.36	32.80	32.98	156,981	-0.23(-0.68%)
Apr 08, 2015	33.48	33.52	33.05	33.21	177,869	-0.24(-0.70%)
Apr 07, 2015	34.16	34.19	33.42	33.44	166,763	-0.63(-1.85%)
Apr 06, 2015	33.91	34.23	33.74	34.07	168,272	+0.12(+0.35%)
Apr 02, 2015	33.63	33.95	33.95	33.95	106,531	+0.40(+1.20%)

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.