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 (%)
Mar 31, 2006 27.67 27.87 27.50 27.82 360,200 +0.22(+0.80%)
Mar 30, 2006 27.21 27.65 27.21 27.60 468,600 +0.44(+1.62%)
Mar 29, 2006 27.10 27.48 27.06 27.16 426,600 +0.04(+0.15%)
Mar 28, 2006 27.48 27.48 27.03 27.12 515,800 -0.36(-1.31%)
Mar 27, 2006 27.84 28.05 27.45 27.48 392,600 -0.43(-1.54%)
Mar 24, 2006 27.79 28.00 27.70 27.91 398,100 +0.22(+0.79%)
Mar 23, 2006 27.60 27.79 27.46 27.69 354,000 +0.22(+0.80%)
Mar 22, 2006 27.25 27.63 27.15 27.47 404,200 +0.07(+0.26%)
Mar 21, 2006 27.62 27.76 27.26 27.40 443,800 -0.34(-1.23%)
Mar 20, 2006 27.95 27.97 27.50 27.74 434,400 +0.03(+0.11%)
Mar 17, 2006 27.67 27.86 27.42 27.71 545,500 +0.04(+0.14%)
Mar 16, 2006 27.50 27.88 27.30 27.67 495,800 +0.18(+0.65%)
Mar 15, 2006 27.27 27.57 27.02 27.49 443,300 +0.22(+0.81%)
Mar 14, 2006 27.35 27.48 27.01 27.27 572,900 +0.04(+0.15%)
Mar 13, 2006 27.61 27.71 26.81 27.23 1,116,300 -0.34(-1.23%)
Mar 10, 2006 27.40 27.57 27.06 27.57 705,500 +0.20(+0.73%)
Mar 09, 2006 28.50 28.50 26.50 27.37 2,710,500 -1.94(-6.62%)
Mar 08, 2006 29.38 29.55 28.63 29.31 401,900 -0.20(-0.68%)
Mar 07, 2006 29.40 29.71 29.21 29.51 338,400 +0.08(+0.27%)
Mar 06, 2006 29.45 29.73 29.20 29.43 386,500 +0.01(+0.03%)
Mar 03, 2006 29.16 29.54 29.16 29.42 358,100 -0.12(-0.41%)
Mar 02, 2006 29.54 29.57 29.35 29.54 262,400 -0.05(-0.17%)
Mar 01, 2006 28.81 29.70 28.76 29.59 375,200 +0.85(+2.96%)
Feb 28, 2006 29.59 29.60 28.69 28.74 477,500 -0.85(-2.87%)
Feb 27, 2006 28.96 29.79 28.90 29.59 594,600 +0.72(+2.49%)
Feb 24, 2006 28.73 28.95 28.51 28.87 361,100 +0.27(+0.94%)
Feb 23, 2006 28.90 28.91 28.59 28.60 351,300 -0.14(-0.49%)
Feb 22, 2006 28.27 28.80 28.21 28.74 356,400 +0.53(+1.88%)
Feb 21, 2006 27.91 28.27 27.90 28.21 391,700 +0.34(+1.22%)
Feb 17, 2006 27.73 28.10 27.65 27.87 346,600 +0.10(+0.36%)
Feb 16, 2006 27.73 28.14 27.70 27.77 344,200 +0.06(+0.22%)
Feb 15, 2006 27.36 27.75 27.13 27.71 402,500 +0.35(+1.28%)
Feb 14, 2006 27.10 27.66 27.02 27.36 292,900 +0.08(+0.29%)
Feb 13, 2006 27.31 27.47 27.02 27.28 282,700 -0.14(-0.51%)
Feb 10, 2006 27.50 27.79 27.14 27.42 343,000 -0.17(-0.62%)
Feb 09, 2006 27.97 28.12 27.54 27.59 292,200 -0.35(-1.25%)
Feb 08, 2006 27.85 27.95 27.62 27.94 337,800 +0.01(+0.04%)
Feb 07, 2006 28.15 28.30 27.75 27.93 355,100 -0.23(-0.82%)
Feb 06, 2006 27.62 28.21 27.60 28.16 485,900 +0.58(+2.10%)
Feb 03, 2006 28.12 28.30 27.56 27.58 526,300 -0.79(-2.78%)
Feb 02, 2006 28.60 28.66 28.13 28.37 466,800 -0.32(-1.12%)
Feb 01, 2006 28.13 28.70 28.09 28.69 335,000 +0.53(+1.88%)
Jan 31, 2006 28.03 28.37 27.90 28.16 484,200 -0.10(-0.35%)
Jan 30, 2006 28.28 28.67 28.24 28.26 235,600 -0.05(-0.18%)
Jan 27, 2006 28.09 28.66 28.06 28.31 327,300 +0.23(+0.82%)
Jan 26, 2006 27.86 28.15 27.82 28.08 269,100 +0.26(+0.93%)
Jan 25, 2006 28.25 28.25 27.64 27.82 379,800 -0.45(-1.59%)
Jan 24, 2006 27.93 28.35 27.78 28.27 314,900 +0.48(+1.73%)
Jan 23, 2006 28.00 28.18 27.72 27.79 341,300 -0.16(-0.57%)
Jan 20, 2006 28.27 28.86 27.95 27.95 440,000 -0.32(-1.13%)
Jan 19, 2006 27.91 28.27 27.67 28.27 315,900 +0.36(+1.29%)
Jan 18, 2006 27.74 27.94 27.54 27.91 389,800 +0.06(+0.22%)
Jan 17, 2006 28.00 28.32 27.76 27.85 374,000 -0.47(-1.66%)
Jan 13, 2006 28.08 28.38 28.02 28.32 262,700 +0.29(+1.03%)
Jan 12, 2006 27.70 28.64 27.62 28.03 541,500 +0.33(+1.19%)
Jan 11, 2006 28.10 28.21 27.60 27.70 393,300 -0.33(-1.18%)
Jan 10, 2006 28.02 28.29 28.00 28.03 438,300 -0.10(-0.36%)
Jan 09, 2006 28.02 28.30 27.96 28.13 339,300 +0.08(+0.29%)
Jan 06, 2006 28.05 28.11 27.80 28.05 510,800 +0.16(+0.57%)
Jan 05, 2006 27.70 28.00 27.54 27.89 494,100 +0.20(+0.72%)
Jan 04, 2006 27.55 27.84 27.38 27.69 493,400 +0.13(+0.47%)
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.