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 (%)
Sep 29, 2006 21.97 22.10 21.61 21.94 1,063,900 -0.13(-0.59%)
Sep 28, 2006 22.33 22.43 21.91 22.07 960,100 -0.20(-0.90%)
Sep 27, 2006 21.80 22.32 21.66 22.27 534,000 +0.34(+1.55%)
Sep 26, 2006 21.70 21.94 21.68 21.93 341,400 +0.23(+1.06%)
Sep 25, 2006 21.94 21.94 21.50 21.70 520,400 -0.23(-1.05%)
Sep 22, 2006 21.82 21.98 21.65 21.93 620,600 +0.16(+0.73%)
Sep 21, 2006 22.10 22.14 21.66 21.77 355,600 -0.31(-1.40%)
Sep 20, 2006 22.31 22.32 22.02 22.08 334,000 -0.10(-0.45%)
Sep 19, 2006 22.29 22.35 21.90 22.18 477,400 -0.12(-0.54%)
Sep 18, 2006 22.08 22.33 21.90 22.30 505,400 +0.27(+1.23%)
Sep 15, 2006 22.10 22.14 21.63 22.03 816,500 +0.04(+0.18%)
Sep 14, 2006 22.11 22.18 21.91 21.99 443,200 -0.11(-0.50%)
Sep 13, 2006 22.21 22.21 21.96 22.10 533,300 -0.18(-0.81%)
Sep 12, 2006 22.11 22.28 22.01 22.28 416,600 +0.25(+1.13%)
Sep 11, 2006 22.09 22.21 21.73 22.03 613,500 -0.21(-0.94%)
Sep 08, 2006 22.55 22.57 22.20 22.24 608,100 -0.21(-0.94%)
Sep 07, 2006 22.90 22.91 22.40 22.45 506,300 -0.57(-2.48%)
Sep 06, 2006 23.16 23.16 22.63 23.02 677,400 -0.24(-1.03%)
Sep 05, 2006 23.79 23.81 23.16 23.26 1,418,400 -0.45(-1.90%)
Sep 01, 2006 23.84 23.93 23.15 23.71 988,100 +0.02(+0.08%)
Aug 31, 2006 22.81 23.82 21.70 23.69 1,258,300 +1.00(+4.41%)
Aug 30, 2006 22.74 22.78 22.55 22.69 407,500 -0.02(-0.09%)
Aug 29, 2006 22.75 22.81 22.53 22.71 578,400 +0.03(+0.13%)
Aug 28, 2006 22.49 22.70 22.31 22.68 470,700 +0.27(+1.20%)
Aug 25, 2006 22.36 22.60 22.30 22.41 319,100 -0.05(-0.22%)
Aug 24, 2006 22.32 22.80 22.20 22.46 599,700 +0.25(+1.13%)
Aug 23, 2006 22.75 22.78 22.10 22.21 405,200 -0.49(-2.16%)
Aug 22, 2006 22.63 22.71 22.21 22.70 696,600 +0.12(+0.53%)
Aug 21, 2006 22.75 22.75 22.45 22.58 435,000 -0.17(-0.75%)
Aug 18, 2006 22.77 22.78 22.52 22.75 492,400 +0.08(+0.35%)
Aug 17, 2006 22.64 22.82 22.54 22.67 694,600 +0.08(+0.35%)
Aug 16, 2006 22.69 22.70 22.51 22.59 422,000 -0.02(-0.09%)
Aug 15, 2006 22.46 22.62 22.29 22.61 463,500 +0.32(+1.44%)
Aug 14, 2006 22.64 22.69 22.21 22.29 425,200 -0.07(-0.31%)
Aug 11, 2006 22.75 22.82 22.25 22.36 2,062,800 -0.39(-1.71%)
Aug 10, 2006 22.02 22.84 21.87 22.75 1,010,000 +0.69(+3.13%)
Aug 09, 2006 22.40 22.61 22.06 22.06 645,400 -0.12(-0.54%)
Aug 08, 2006 22.80 22.85 22.07 22.18 716,800 -0.83(-3.61%)
Aug 07, 2006 23.10 23.44 22.81 23.01 798,000 -0.30(-1.29%)
Aug 04, 2006 22.95 23.35 22.88 23.31 1,141,900 +0.70(+3.10%)
Aug 03, 2006 22.51 22.75 22.25 22.61 618,100 +0.10(+0.44%)
Aug 02, 2006 21.85 22.75 21.82 22.51 1,262,300 +0.98(+4.55%)
Aug 01, 2006 21.60 21.82 21.50 21.53 556,600 -0.27(-1.24%)
Jul 31, 2006 21.86 22.00 21.62 21.80 631,100 -0.16(-0.73%)
Jul 28, 2006 21.77 22.21 21.77 21.96 322,900 +0.19(+0.87%)
Jul 27, 2006 22.09 22.25 21.68 21.77 622,000 +0.07(+0.32%)
Jul 26, 2006 21.75 21.85 21.50 21.70 530,900 -0.05(-0.23%)
Jul 25, 2006 21.96 21.96 21.43 21.75 675,900 -0.22(-1.00%)
Jul 24, 2006 21.58 22.05 21.64 21.97 651,200 +0.40(+1.85%)
Jul 21, 2006 22.23 22.23 21.36 21.57 779,300 -0.60(-2.71%)
Jul 20, 2006 22.35 22.60 22.09 22.17 396,300 -0.08(-0.36%)
Jul 19, 2006 21.52 22.31 21.51 22.25 564,700 +0.80(+3.73%)
Jul 18, 2006 21.75 21.92 21.13 21.45 956,500 -0.19(-0.88%)
Jul 17, 2006 22.00 22.25 21.60 21.64 492,600 -0.47(-2.13%)
Jul 14, 2006 22.30 22.40 22.00 22.11 448,800 -0.22(-0.99%)
Jul 13, 2006 22.47 22.64 22.21 22.33 510,100 -0.24(-1.06%)
Jul 12, 2006 22.65 22.89 22.51 22.57 520,200 -0.14(-0.62%)
Jul 11, 2006 22.25 22.74 22.25 22.71 552,900 +0.37(+1.66%)
Jul 10, 2006 22.60 22.77 22.26 22.34 487,900 -0.18(-0.80%)
Jul 07, 2006 22.50 22.79 22.45 22.52 343,200 -0.03(-0.13%)
Jul 06, 2006 22.63 22.81 22.45 22.55 520,900 +0.00(+0.00%)
Jul 05, 2006 23.18 23.18 22.39 22.55 626,300 -0.63(-2.72%)
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.