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, 2011 21.89 22.05 21.77 21.98 851,833 +0.09(+0.41%)
Jun 29, 2011 21.79 21.95 21.70 21.89 789,764 +0.19(+0.88%)
Jun 28, 2011 21.55 21.80 21.47 21.70 588,078 +0.24(+1.12%)
Jun 27, 2011 21.49 21.65 21.44 21.46 717,661 +0.03(+0.14%)
Jun 24, 2011 21.47 21.54 21.31 21.43 602,100 -0.03(-0.14%)
Jun 23, 2011 21.26 21.46 21.03 21.46 686,962 +0.02(+0.09%)
Jun 22, 2011 21.57 21.61 21.38 21.44 589,550 -0.17(-0.79%)
Jun 21, 2011 21.61 21.65 21.45 21.61 366,714 +0.08(+0.37%)
Jun 20, 2011 21.58 21.58 21.45 21.53 476,449 +0.01(+0.05%)
Jun 17, 2011 21.62 21.70 21.43 21.52 689,182 +0.05(+0.23%)
Jun 16, 2011 21.42 21.71 21.41 21.47 387,422 +0.02(+0.09%)
Jun 15, 2011 21.50 21.69 21.45 21.45 893,999 -0.21(-0.97%)
Jun 14, 2011 21.58 21.81 21.50 21.66 513,432 +0.20(+0.93%)
Jun 13, 2011 21.37 21.62 21.29 21.46 512,965 +0.10(+0.47%)
Jun 10, 2011 21.47 21.58 21.36 21.36 813,526 -0.16(-0.74%)
Jun 09, 2011 21.46 21.59 21.33 21.52 1,519,474 +0.22(+1.03%)
Jun 08, 2011 21.34 21.50 21.28 21.30 737,972 -0.06(-0.28%)
Jun 07, 2011 21.57 21.60 21.36 21.36 555,695 -0.16(-0.74%)
Jun 06, 2011 21.67 21.70 21.48 21.52 398,517 -0.18(-0.83%)
Jun 03, 2011 21.74 21.92 21.57 21.70 581,724 -0.29(-1.32%)
May 24, 2011 22.26 22.26 21.97 21.99 528,267 -0.19(-0.86%)
May 23, 2011 22.38 22.39 22.15 22.18 461,543 -0.43(-1.90%)
May 20, 2011 22.57 22.76 22.45 22.61 307,018 +0.04(+0.18%)
May 19, 2011 22.44 22.66 22.36 22.57 397,818 +0.13(+0.58%)
May 18, 2011 22.29 22.48 22.18 22.44 483,913 +0.15(+0.67%)
May 17, 2011 22.55 22.64 22.22 22.29 681,825 -0.35(-1.55%)
May 16, 2011 22.78 22.78 22.57 22.64 403,613 -0.19(-0.83%)
May 13, 2011 23.15 23.15 22.71 22.83 329,040 -0.42(-1.81%)
May 12, 2011 22.89 23.27 22.86 23.25 610,220 +0.26(+1.13%)
May 11, 2011 23.14 23.25 22.90 22.99 495,369 -0.15(-0.65%)
May 10, 2011 22.91 23.28 22.85 23.14 659,599 +0.33(+1.45%)
May 09, 2011 22.75 22.89 22.59 22.81 428,435 +0.25(+1.11%)
May 06, 2011 22.65 22.97 22.49 22.56 436,161 +0.13(+0.58%)
May 05, 2011 22.39 22.54 22.14 22.43 517,500 -0.05(-0.22%)
May 04, 2011 22.64 22.71 22.43 22.48 369,963 -0.20(-0.88%)
May 03, 2011 22.61 22.87 22.56 22.68 582,456 -0.03(-0.13%)
May 02, 2011 22.69 22.71 22.68 22.71 796,821 +0.16(+0.71%)
Apr 29, 2011 22.43 22.57 22.38 22.55 322,567 +0.11(+0.49%)
Apr 28, 2011 22.29 22.53 22.22 22.44 535,256 +0.09(+0.40%)
Apr 27, 2011 22.12 22.36 22.08 22.35 705,843 +0.26(+1.18%)
Apr 26, 2011 21.88 22.16 21.80 22.09 582,885 +0.27(+1.24%)
Apr 25, 2011 21.88 21.88 21.66 21.82 486,946 +0.00(+0.00%)
Apr 21, 2011 21.94 21.94 21.75 21.82 502,458 +0.00(+0.00%)
Apr 20, 2011 21.82 21.88 21.71 21.82 540,947 +0.24(+1.11%)
Apr 19, 2011 21.57 21.63 21.45 21.58 487,202 +0.03(+0.14%)
Apr 18, 2011 22.01 22.01 21.36 21.55 1,409,034 -0.63(-2.84%)
Apr 15, 2011 21.92 22.34 21.88 22.18 571,597 +0.24(+1.09%)
Apr 14, 2011 21.74 21.98 21.68 21.94 393,763 +0.09(+0.41%)
Apr 13, 2011 21.98 22.12 21.85 21.85 713,213 -0.09(-0.41%)
Apr 12, 2011 22.20 22.27 21.92 21.94 523,152 -0.36(-1.61%)
Apr 11, 2011 22.52 22.56 22.25 22.30 404,843 -0.18(-0.80%)
Apr 08, 2011 22.66 22.76 22.38 22.48 431,792 -0.15(-0.66%)
Apr 07, 2011 22.97 22.99 22.61 22.63 573,296 -0.40(-1.74%)
Apr 06, 2011 22.98 23.16 22.91 23.03 376,096 +0.09(+0.39%)
Apr 05, 2011 23.01 23.04 22.86 22.94 376,217 -0.13(-0.56%)
Apr 04, 2011 23.17 23.18 22.95 23.07 423,724 -0.01(-0.04%)
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.