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 30, 2011 21.44 22.08 21.40 21.57 1,062,676 -0.10(-0.46%)
Sep 29, 2011 21.57 21.77 21.39 21.67 1,135,520 +0.44(+2.07%)
Sep 28, 2011 21.39 21.54 21.16 21.23 961,877 -0.23(-1.07%)
Sep 27, 2011 21.50 21.86 21.35 21.46 771,040 +0.24(+1.13%)
Sep 26, 2011 21.17 21.24 20.82 21.22 685,305 +0.23(+1.10%)
Sep 23, 2011 20.89 20.99 20.67 20.99 762,145 +0.00(+0.00%)
Sep 22, 2011 20.51 21.17 20.41 20.99 1,316,398 +0.04(+0.19%)
Sep 21, 2011 21.51 21.55 20.93 20.95 600,340 -0.61(-2.83%)
Sep 20, 2011 21.70 22.07 21.52 21.56 426,002 -0.11(-0.51%)
Sep 19, 2011 21.68 21.78 21.47 21.67 323,116 -0.26(-1.19%)
Sep 16, 2011 21.98 22.11 21.81 21.93 725,066 +0.01(+0.05%)
Sep 15, 2011 21.93 21.98 21.59 21.92 448,797 +0.17(+0.78%)
Sep 14, 2011 21.43 21.83 21.20 21.75 1,190,291 +0.53(+2.50%)
Sep 13, 2011 21.11 21.28 20.93 21.22 428,286 +0.15(+0.71%)
Sep 12, 2011 20.91 21.11 20.75 21.07 581,554 -0.05(-0.24%)
Sep 09, 2011 21.64 21.73 20.96 21.12 727,682 -0.72(-3.30%)
Sep 08, 2011 21.68 22.05 21.65 21.84 444,437 +0.04(+0.18%)
Sep 07, 2011 21.74 21.87 21.49 21.80 490,475 +0.36(+1.68%)
Sep 06, 2011 21.02 21.49 20.89 21.44 677,798 -0.08(-0.37%)
Sep 02, 2011 21.75 21.95 21.47 21.52 528,725 -0.51(-2.32%)
Sep 01, 2011 22.20 22.35 21.95 22.03 779,036 -0.05(-0.23%)
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%)
Aug 01, 2011 21.34 21.35 21.02 21.30 641,460 +0.15(+0.71%)
Jul 29, 2011 21.13 21.37 20.87 21.15 603,098 -0.16(-0.75%)
Jul 28, 2011 21.45 21.54 21.30 21.31 776,559 -0.17(-0.79%)
Jul 27, 2011 21.69 21.73 21.48 21.48 629,073 -0.33(-1.51%)
Jul 26, 2011 22.06 22.06 21.77 21.81 369,771 -0.24(-1.09%)
Jul 25, 2011 22.02 22.22 22.00 22.05 363,461 -0.19(-0.85%)
Jul 22, 2011 22.31 22.31 22.17 22.24 302,182 -0.16(-0.71%)
Jul 21, 2011 22.31 22.46 22.23 22.40 285,792 +0.24(+1.08%)
Jul 20, 2011 22.00 22.28 21.92 22.16 420,199 +0.14(+0.64%)
Jul 19, 2011 21.90 22.02 21.77 22.02 396,542 +0.23(+1.06%)
Jul 18, 2011 22.13 22.14 21.70 21.79 381,533 -0.36(-1.63%)
Jul 15, 2011 22.08 22.17 22.00 22.15 450,067 +0.07(+0.32%)
Jul 14, 2011 22.54 22.56 22.03 22.08 556,833 -0.34(-1.52%)
Jul 13, 2011 22.47 22.68 22.35 22.42 603,499 +0.03(+0.13%)
Jul 12, 2011 22.20 22.49 22.17 22.39 586,361 +0.09(+0.40%)
Jul 11, 2011 22.30 22.57 22.18 22.30 647,820 -0.19(-0.84%)
Jul 08, 2011 22.38 22.50 22.22 22.49 570,028 -0.10(-0.44%)
Jul 07, 2011 22.68 22.74 22.52 22.59 394,918 +0.02(+0.09%)
Jul 06, 2011 22.32 22.58 22.27 22.57 549,019 +0.26(+1.17%)
Jul 05, 2011 22.35 22.39 22.18 22.31 366,205 -0.06(-0.27%)
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.