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 (%)
Jun 30, 2006 22.53 22.80 22.44 22.79 811,100 +0.27(+1.20%)
Jun 29, 2006 22.52 22.70 21.99 22.52 742,900 +0.08(+0.36%)
Jun 28, 2006 22.77 22.84 22.23 22.44 683,600 -0.01(-0.04%)
Jun 27, 2006 22.56 22.75 22.25 22.45 512,600 +0.03(+0.13%)
Jun 26, 2006 22.30 22.74 22.22 22.42 595,600 +0.25(+1.13%)
Jun 23, 2006 22.00 22.30 21.58 22.17 594,400 +0.17(+0.77%)
Jun 22, 2006 22.02 22.12 21.75 22.00 662,200 -0.05(-0.23%)
Jun 21, 2006 21.89 22.10 21.78 22.05 745,700 +0.20(+0.92%)
Jun 20, 2006 21.77 21.98 21.51 21.85 1,062,200 +0.10(+0.46%)
Jun 19, 2006 22.01 22.30 21.46 21.75 1,546,400 +0.46(+2.16%)
Jun 16, 2006 21.57 21.65 21.15 21.29 595,800 -0.18(-0.84%)
Jun 15, 2006 20.81 21.63 20.68 21.47 918,400 +0.86(+4.17%)
Jun 14, 2006 20.58 20.76 20.13 20.61 941,900 -0.06(-0.29%)
Jun 13, 2006 21.30 21.40 20.53 20.67 1,286,700 -0.73(-3.41%)
Jun 12, 2006 21.97 21.97 21.38 21.40 570,200 -0.51(-2.33%)
Jun 09, 2006 22.15 22.17 21.70 21.91 664,600 -0.09(-0.41%)
Jun 08, 2006 22.35 22.41 21.25 22.00 1,629,500 -0.31(-1.39%)
Jun 07, 2006 22.49 22.68 22.07 22.31 510,800 -0.29(-1.28%)
Jun 06, 2006 22.75 22.80 22.07 22.60 611,300 -0.15(-0.66%)
Jun 05, 2006 23.37 23.41 22.69 22.75 626,800 -0.72(-3.07%)
Jun 02, 2006 23.24 23.48 23.04 23.47 849,000 +0.33(+1.43%)
Jun 01, 2006 23.62 23.62 22.71 23.14 1,101,800 -0.32(-1.36%)
May 31, 2006 23.37 23.52 22.95 23.46 2,398,900 +0.31(+1.34%)
May 30, 2006 22.97 23.33 22.81 23.15 860,700 +0.17(+0.74%)
May 26, 2006 22.70 23.05 22.54 22.98 587,300 +0.32(+1.41%)
May 25, 2006 22.20 22.67 22.12 22.66 574,700 +0.55(+2.49%)
May 24, 2006 21.41 22.23 21.40 22.11 1,155,600 +0.42(+1.94%)
May 23, 2006 22.48 22.49 21.67 21.69 585,800 -0.59(-2.65%)
May 22, 2006 22.30 22.49 21.94 22.28 619,500 -0.24(-1.07%)
May 19, 2006 22.61 22.75 22.05 22.52 735,300 +0.00(+0.00%)
May 18, 2006 22.15 22.70 22.15 22.52 981,400 +0.47(+2.13%)
May 17, 2006 22.60 22.80 22.04 22.05 1,112,100 -0.61(-2.69%)
May 16, 2006 22.50 23.27 22.44 22.66 1,887,600 +0.74(+3.38%)
May 15, 2006 22.10 22.16 21.50 21.92 1,465,700 -0.62(-2.75%)
May 12, 2006 22.80 22.95 22.44 22.54 741,000 -0.52(-2.25%)
May 11, 2006 23.19 23.46 22.77 23.06 881,000 +0.04(+0.17%)
May 10, 2006 23.00 23.23 22.95 23.02 515,200 -0.03(-0.13%)
May 09, 2006 22.94 23.20 22.90 23.05 616,500 +0.00(+0.00%)
May 08, 2006 23.13 23.23 22.88 23.05 667,200 -0.18(-0.77%)
May 05, 2006 22.76 23.35 22.76 23.23 878,700 +0.44(+1.93%)
May 04, 2006 23.27 23.55 22.64 22.79 1,029,400 -0.63(-2.69%)
May 03, 2006 23.40 23.59 23.26 23.42 644,600 -0.18(-0.76%)
May 02, 2006 23.51 23.95 23.48 23.60 805,700 +0.00(+0.00%)
May 01, 2006 24.03 24.19 23.50 23.60 1,021,600 -0.30(-1.26%)
Apr 28, 2006 23.58 24.11 23.55 23.90 579,100 +0.07(+0.29%)
Apr 27, 2006 23.82 24.19 23.50 23.83 645,400 -0.17(-0.71%)
Apr 26, 2006 24.08 24.34 23.80 24.00 673,300 -0.09(-0.37%)
Apr 25, 2006 24.26 24.48 23.75 24.09 1,106,600 -0.17(-0.70%)
Apr 24, 2006 25.35 25.40 24.20 24.26 1,528,200 -1.39(-5.42%)
Apr 21, 2006 25.88 25.97 25.42 25.65 824,200 -0.23(-0.89%)
Apr 20, 2006 25.59 25.90 25.40 25.88 692,800 +0.25(+0.98%)
Apr 19, 2006 26.27 26.42 25.40 25.63 1,179,500 -0.66(-2.51%)
Apr 18, 2006 25.63 26.38 25.77 26.29 466,600 +0.67(+2.62%)
Apr 17, 2006 25.71 25.94 25.38 25.62 438,200 -0.12(-0.47%)
Apr 13, 2006 25.79 25.88 25.60 25.74 412,300 -0.05(-0.19%)
Apr 12, 2006 25.63 25.91 25.52 25.79 407,800 +0.14(+0.55%)
Apr 11, 2006 26.26 26.40 25.30 25.65 891,800 -0.71(-2.69%)
Apr 10, 2006 26.66 26.78 26.20 26.36 575,600 -0.30(-1.13%)
Apr 07, 2006 27.27 27.37 26.57 26.66 615,700 -0.61(-2.24%)
Apr 06, 2006 27.33 27.33 27.07 27.27 340,700 -0.18(-0.66%)
Apr 05, 2006 27.49 27.50 27.10 27.45 450,600 +0.11(+0.40%)
Apr 04, 2006 27.37 27.66 27.26 27.34 415,500 -0.32(-1.16%)
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.