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 (%)
Aug 31, 2011 22.40 22.48 22.06 22.08 954,591 -0.14(-0.63%)
Aug 30, 2011 22.25 22.43 22.07 22.22 469,795 -0.05(-0.22%)
Aug 29, 2011 21.85 22.30 21.72 22.27 469,051 +0.65(+3.01%)
Aug 26, 2011 21.08 21.65 20.73 21.62 482,966 +0.35(+1.65%)
Aug 25, 2011 21.84 21.90 21.10 21.27 379,805 -0.42(-1.94%)
Aug 24, 2011 21.47 21.80 21.33 21.69 611,892 +0.18(+0.84%)
Aug 23, 2011 21.13 21.53 20.90 21.51 604,620 +0.52(+2.48%)
Aug 22, 2011 21.37 21.37 20.86 20.99 395,155 +0.09(+0.43%)
Aug 19, 2011 20.99 21.41 20.87 20.90 487,958 -0.36(-1.69%)
Aug 18, 2011 21.45 21.61 21.04 21.26 769,308 -0.68(-3.10%)
Aug 17, 2011 22.05 22.33 21.86 21.94 428,644 +0.05(+0.23%)
Aug 16, 2011 21.76 22.01 21.54 21.89 609,372 -0.10(-0.45%)
Aug 15, 2011 21.58 22.07 21.54 21.99 676,373 +0.50(+2.33%)
Aug 12, 2011 22.16 22.24 21.30 21.49 904,980 -0.23(-1.06%)
Aug 11, 2011 20.29 22.04 20.21 21.72 1,205,919 +1.51(+7.47%)
Aug 10, 2011 20.87 21.38 20.16 20.21 1,802,976 -1.05(-4.94%)
Aug 09, 2011 20.50 21.28 19.45 21.26 2,697,649 +1.98(+10.27%)
Aug 08, 2011 20.50 20.50 19.28 19.28 1,744,929 -1.70(-8.10%)
Aug 05, 2011 21.50 21.50 20.85 20.98 1,548,189 -0.31(-1.46%)
Aug 04, 2011 21.52 21.82 21.20 21.29 1,155,419 -0.49(-2.25%)
Aug 03, 2011 21.26 21.81 21.12 21.78 1,361,694 +0.73(+3.47%)
Aug 02, 2011 21.23 21.43 21.04 21.05 719,565 -0.25(-1.17%)
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.