Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua America (NY: WTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.03 23.12 22.75 22.78 688,700 -0.30(-1.30%)
Dec 28, 2006 23.26 23.35 22.79 23.08 1,066,600 -0.16(-0.69%)
Dec 27, 2006 23.03 23.24 22.87 23.24 691,800 +0.29(+1.26%)
Dec 26, 2006 22.86 22.99 22.82 22.95 267,300 -0.03(-0.13%)
Dec 22, 2006 22.78 23.00 22.53 22.98 682,100 +0.26(+1.14%)
Dec 21, 2006 23.17 23.27 22.62 22.72 738,700 -0.50(-2.15%)
Dec 20, 2006 22.94 23.38 22.76 23.22 991,500 +0.20(+0.87%)
Dec 19, 2006 22.93 23.10 22.66 23.02 886,500 -0.07(-0.30%)
Dec 18, 2006 23.69 23.83 22.97 23.09 730,900 -0.64(-2.70%)
Dec 15, 2006 23.96 24.00 23.55 23.73 811,100 -0.23(-0.96%)
Dec 14, 2006 23.92 24.17 23.65 23.96 980,400 +0.02(+0.08%)
Dec 13, 2006 24.14 24.21 23.93 23.94 446,100 -0.08(-0.33%)
Dec 12, 2006 24.15 24.20 23.87 24.02 519,300 -0.17(-0.70%)
Dec 11, 2006 24.07 24.20 23.95 24.19 403,400 +0.08(+0.33%)
Dec 08, 2006 24.14 24.32 23.99 24.11 451,000 -0.07(-0.29%)
Dec 07, 2006 24.40 24.59 24.12 24.18 470,900 -0.34(-1.39%)
Dec 06, 2006 24.42 24.84 24.32 24.52 665,700 +0.13(+0.53%)
Dec 05, 2006 24.10 24.40 24.08 24.39 634,000 +0.37(+1.54%)
Dec 04, 2006 23.95 24.07 23.80 24.02 486,600 +0.09(+0.38%)
Dec 01, 2006 23.77 24.09 23.50 23.93 879,400 +0.02(+0.08%)
Nov 30, 2006 24.07 24.23 23.89 23.91 610,200 -0.20(-0.83%)
Nov 29, 2006 23.92 24.18 23.83 24.11 596,900 +0.27(+1.13%)
Nov 28, 2006 23.86 23.91 23.63 23.84 652,000 +0.09(+0.38%)
Nov 27, 2006 24.31 24.31 23.64 23.75 992,800 -0.57(-2.34%)
Nov 24, 2006 24.21 24.38 24.09 24.32 288,400 +0.06(+0.25%)
Nov 22, 2006 23.91 24.30 23.79 24.26 661,100 +0.29(+1.21%)
Nov 21, 2006 24.01 24.08 23.83 23.97 569,700 -0.16(-0.66%)
Nov 20, 2006 24.15 24.25 23.75 24.13 480,300 -0.12(-0.49%)
Nov 17, 2006 24.63 24.64 24.13 24.25 678,700 -0.38(-1.54%)
Nov 16, 2006 24.43 24.67 24.36 24.63 691,600 +0.35(+1.44%)
Nov 15, 2006 24.05 24.33 24.05 24.28 596,500 +0.08(+0.33%)
Nov 14, 2006 24.19 24.28 24.10 24.20 716,400 +0.14(+0.58%)
Nov 13, 2006 23.69 24.06 23.69 24.06 555,000 +0.30(+1.26%)
Nov 10, 2006 23.55 23.78 23.45 23.76 395,000 +0.26(+1.11%)
Nov 09, 2006 23.53 23.65 23.27 23.50 618,900 +0.00(+0.00%)
Nov 08, 2006 23.01 23.58 22.79 23.50 596,400 +0.46(+2.00%)
Nov 07, 2006 23.03 23.32 23.03 23.04 359,700 -0.12(-0.52%)
Nov 06, 2006 23.32 23.32 23.11 23.16 573,600 -0.05(-0.22%)
Nov 03, 2006 23.38 23.46 22.93 23.21 588,900 -0.18(-0.77%)
Nov 02, 2006 23.42 23.46 23.05 23.39 1,210,100 -0.16(-0.68%)
Nov 01, 2006 24.27 24.53 23.30 23.55 1,638,500 -0.70(-2.89%)
Oct 31, 2006 24.86 24.86 24.25 24.25 1,056,900 -0.59(-2.38%)
Oct 30, 2006 24.50 24.84 24.49 24.84 818,400 +0.23(+0.93%)
Oct 27, 2006 24.94 24.94 24.56 24.61 993,600 +0.06(+0.24%)
Oct 26, 2006 24.27 24.58 24.10 24.55 797,100 +0.48(+1.99%)
Oct 25, 2006 23.78 24.10 23.76 24.07 446,600 +0.35(+1.48%)
Oct 24, 2006 23.50 23.74 23.39 23.72 467,800 +0.09(+0.38%)
Oct 23, 2006 23.51 23.72 23.47 23.63 390,800 +0.12(+0.51%)
Oct 20, 2006 23.70 23.75 23.44 23.51 533,800 -0.19(-0.80%)
Oct 19, 2006 23.72 23.72 23.51 23.70 823,200 -0.02(-0.08%)
Oct 18, 2006 23.60 23.90 23.50 23.72 872,300 +0.36(+1.54%)
Oct 17, 2006 23.61 23.68 23.31 23.36 706,200 -0.25(-1.06%)
Oct 16, 2006 23.49 23.87 23.32 23.61 1,473,100 +0.71(+3.10%)
Oct 13, 2006 22.90 23.24 22.77 22.90 836,600 -0.05(-0.22%)
Oct 12, 2006 22.62 22.96 22.41 22.95 1,199,500 +0.33(+1.46%)
Oct 11, 2006 22.24 22.66 22.16 22.62 1,009,600 +0.22(+0.98%)
Oct 10, 2006 22.29 22.45 22.10 22.40 770,400 +0.11(+0.49%)
Oct 09, 2006 21.80 22.32 21.71 22.29 628,800 +0.42(+1.92%)
Oct 06, 2006 22.00 22.09 21.77 21.87 606,800 -0.14(-0.64%)
Oct 05, 2006 21.85 22.05 21.85 22.01 461,300 +0.21(+0.96%)
Oct 04, 2006 21.61 22.10 21.54 21.80 596,100 +0.19(+0.88%)
Oct 03, 2006 21.61 21.92 21.55 21.61 347,300 -0.13(-0.60%)
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.