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 (%)
Oct 30, 2009 15.64 15.72 15.39 15.45 1,698,745 -0.19(-1.21%)
Oct 29, 2009 15.69 15.79 15.52 15.64 1,205,544 +0.00(+0.00%)
Oct 28, 2009 15.82 16.03 15.62 15.64 1,391,064 -0.22(-1.39%)
Oct 27, 2009 15.94 16.06 15.78 15.86 1,421,615 -0.01(-0.06%)
Oct 26, 2009 15.93 16.11 15.78 15.87 1,711,544 -0.02(-0.13%)
Oct 23, 2009 15.93 15.96 15.85 15.89 1,594,341 -0.19(-1.18%)
Oct 22, 2009 16.05 16.21 15.84 16.08 1,878,018 +0.00(+0.00%)
Oct 21, 2009 16.25 16.37 16.04 16.08 1,216,036 -0.17(-1.05%)
Oct 20, 2009 16.35 16.38 16.21 16.25 2,222,170 -0.45(-2.69%)
Oct 19, 2009 16.64 16.79 16.51 16.70 1,076,433 +0.05(+0.30%)
Oct 16, 2009 16.54 16.70 16.50 16.65 779,774 +0.06(+0.36%)
Oct 15, 2009 16.79 17.00 16.50 16.59 1,827,834 -0.22(-1.31%)
Oct 14, 2009 16.71 16.82 16.56 16.81 1,159,642 +0.16(+0.96%)
Oct 13, 2009 16.64 16.72 16.56 16.65 897,108 +0.02(+0.12%)
Oct 12, 2009 16.64 16.74 16.56 16.63 588,546 +0.02(+0.12%)
Oct 09, 2009 16.64 16.74 16.56 16.61 1,141,460 -0.09(-0.54%)
Oct 08, 2009 16.94 16.96 16.64 16.70 1,249,754 -0.16(-0.95%)
Oct 07, 2009 16.78 16.91 16.76 16.86 772,167 +0.01(+0.06%)
Oct 06, 2009 17.00 17.02 16.77 16.85 690,020 -0.04(-0.24%)
Oct 05, 2009 16.84 16.89 16.67 16.89 762,193 +0.12(+0.72%)
Oct 02, 2009 17.06 17.20 16.72 16.77 1,276,675 -0.34(-1.99%)
Oct 01, 2009 17.64 17.64 17.09 17.11 1,062,051 -0.53(-3.00%)
Sep 30, 2009 17.13 17.66 16.94 17.64 2,438,018 +0.44(+2.56%)
Sep 29, 2009 17.26 17.26 17.06 17.20 808,531 +0.09(+0.52%)
Sep 28, 2009 16.92 17.21 16.80 17.11 561,163 +0.31(+1.86%)
Sep 25, 2009 16.94 17.07 16.78 16.80 484,401 -0.14(-0.83%)
Sep 24, 2009 16.94 17.07 16.80 16.94 655,530 -0.01(-0.06%)
Sep 23, 2009 17.09 17.17 16.92 16.95 400,360 -0.09(-0.53%)
Sep 22, 2009 17.33 17.33 17.00 17.04 389,676 -0.20(-1.16%)
Sep 21, 2009 17.17 17.30 17.10 17.24 507,896 -0.07(-0.40%)
Sep 18, 2009 17.33 17.39 17.18 17.31 690,705 +0.06(+0.35%)
Sep 17, 2009 17.33 17.40 17.22 17.25 477,617 +0.22(+1.29%)
Sep 16, 2009 17.06 17.37 16.93 17.03 573,062 +0.03(+0.18%)
Sep 15, 2009 16.82 17.05 16.80 17.00 473,191 +0.14(+0.83%)
Sep 14, 2009 16.77 16.95 16.75 16.86 370,745 +0.06(+0.36%)
Sep 11, 2009 16.88 16.90 16.75 16.80 429,046 -0.04(-0.24%)
Sep 10, 2009 16.94 17.03 16.73 16.84 557,090 -0.07(-0.41%)
Sep 09, 2009 16.80 16.95 16.80 16.91 381,729 +0.06(+0.36%)
Sep 08, 2009 16.88 16.99 16.71 16.85 666,806 +0.09(+0.54%)
Sep 04, 2009 16.72 16.80 16.62 16.76 441,227 +0.07(+0.42%)
Sep 03, 2009 16.81 16.81 16.53 16.69 502,852 -0.04(-0.24%)
Sep 02, 2009 16.75 16.83 16.61 16.73 394,894 +0.03(+0.18%)
Sep 01, 2009 16.84 17.00 16.61 16.70 633,504 -0.15(-0.91%)
Aug 31, 2009 17.16 17.18 16.84 16.85 974,663 -0.36(-2.08%)
Aug 28, 2009 17.49 17.49 17.05 17.21 626,947 -0.10(-0.58%)
Aug 27, 2009 17.21 17.37 17.10 17.31 483,124 +0.03(+0.17%)
Aug 26, 2009 17.32 17.39 17.08 17.28 603,963 -0.09(-0.52%)
Aug 25, 2009 17.50 17.50 17.30 17.37 612,585 -0.06(-0.34%)
Aug 24, 2009 17.44 17.50 17.35 17.43 472,004 -0.04(-0.23%)
Aug 21, 2009 17.45 17.55 17.37 17.47 583,795 +0.05(+0.29%)
Aug 20, 2009 17.06 17.47 17.04 17.42 913,457 +0.29(+1.69%)
Aug 19, 2009 16.79 17.14 16.79 17.13 557,372 +0.27(+1.60%)
Aug 18, 2009 16.86 16.98 16.68 16.86 589,385 +0.17(+1.02%)
Aug 17, 2009 16.82 16.88 16.52 16.69 1,660,798 -0.09(-0.54%)
Aug 14, 2009 17.12 17.12 16.50 16.78 2,189,698 -0.14(-0.83%)
Aug 13, 2009 17.22 17.22 16.84 16.92 1,145,720 -0.30(-1.74%)
Aug 12, 2009 17.76 17.76 17.18 17.22 1,331,989 -0.51(-2.88%)
Aug 11, 2009 17.63 17.80 17.54 17.73 399,352 +0.00(+0.00%)
Aug 10, 2009 17.45 17.75 17.40 17.73 484,422 +0.18(+1.03%)
Aug 07, 2009 17.65 17.80 17.48 17.55 723,969 -0.23(-1.29%)
Aug 06, 2009 18.04 18.07 17.68 17.78 570,648 -0.17(-0.95%)
Aug 05, 2009 18.10 18.14 17.63 17.95 720,532 -0.09(-0.50%)
Aug 04, 2009 17.84 18.15 17.67 18.04 632,900 +0.24(+1.35%)
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.