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 (%)
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%)
Jan 03, 2006 27.30 27.68 26.83 27.56 623,600 +0.26(+0.95%)
Dec 30, 2005 26.82 27.50 26.40 27.30 667,700 +0.36(+1.34%)
Dec 29, 2005 27.08 27.28 26.93 26.94 228,600 -0.10(-0.37%)
Dec 28, 2005 26.76 27.09 26.25 27.04 340,300 +0.26(+0.97%)
Dec 27, 2005 27.64 27.64 26.77 26.78 345,600 -0.56(-2.05%)
Dec 23, 2005 27.30 27.50 27.22 27.34 242,400 +0.16(+0.59%)
Dec 22, 2005 27.12 27.21 26.87 27.18 365,700 +0.08(+0.30%)
Dec 21, 2005 27.40 27.41 26.98 27.10 430,200 -0.26(-0.95%)
Dec 20, 2005 27.54 27.60 27.20 27.36 404,800 -0.13(-0.47%)
Dec 19, 2005 27.80 27.90 27.35 27.49 417,200 -0.27(-0.97%)
Dec 16, 2005 28.15 28.25 27.69 27.76 598,400 -0.33(-1.17%)
Dec 15, 2005 28.20 28.23 27.74 28.09 599,500 -0.23(-0.81%)
Dec 14, 2005 28.08 28.56 28.08 28.32 422,700 +0.29(+1.03%)
Dec 13, 2005 27.88 28.29 27.87 28.03 586,300 +0.17(+0.61%)
Dec 12, 2005 28.35 28.40 27.71 27.86 609,200 -0.14(-0.50%)
Dec 09, 2005 27.99 28.39 27.80 28.00 713,300 +0.09(+0.32%)
Dec 08, 2005 28.14 28.15 27.75 27.91 544,900 -0.24(-0.85%)
Dec 07, 2005 28.23 28.45 27.80 28.15 576,000 -0.28(-0.98%)
Dec 06, 2005 28.58 28.74 28.27 28.43 647,000 +0.01(+0.04%)
Dec 05, 2005 28.77 29.00 28.28 28.42 697,800 -0.33(-1.15%)
Dec 02, 2005 28.54 28.75 28.13 28.75 517,200 +0.31(+1.09%)
Dec 01, 2005 27.82 28.44 27.82 28.44 388,100 +0.70(+2.51%)
Nov 30, 2005 28.10 28.16 27.57 27.74 424,500 -0.31(-1.10%)
Nov 29, 2005 27.60 28.12 27.60 28.05 382,600 +0.45(+1.63%)
Nov 28, 2005 27.63 27.85 27.38 27.60 515,900 +0.41(+1.52%)
Nov 25, 2005 26.96 27.25 26.85 27.19 176,000 +0.31(+1.14%)
Nov 23, 2005 26.89 27.14 26.63 26.88 327,800 -0.05(-0.17%)
Nov 22, 2005 26.59 27.00 26.45 26.93 414,900 +0.23(+0.84%)
Nov 21, 2005 26.46 26.70 26.39 26.70 379,400 +0.26(+0.99%)
Nov 18, 2005 26.62 26.93 26.29 26.44 389,300 -0.06(-0.23%)
Nov 17, 2005 25.86 26.60 25.81 26.50 472,700 +0.78(+3.03%)
Nov 16, 2005 25.95 25.99 25.12 25.72 671,400 +0.55(+2.18%)
Nov 15, 2005 25.42 25.43 24.87 25.17 383,700 -0.25(-1.00%)
Nov 14, 2005 25.65 25.68 25.26 25.43 344,400 -0.02(-0.06%)
Nov 11, 2005 25.44 25.69 25.20 25.44 468,400 +0.00(+0.00%)
Nov 10, 2005 25.68 25.69 24.67 25.44 570,200 -0.07(-0.29%)
Nov 09, 2005 25.34 25.90 25.09 25.52 377,700 +0.18(+0.71%)
Nov 08, 2005 25.21 25.57 24.81 25.34 378,000 -0.01(-0.03%)
Nov 07, 2005 25.21 25.42 24.96 25.34 324,800 +0.14(+0.57%)
Nov 04, 2005 25.59 25.69 25.14 25.20 289,900 -0.30(-1.18%)
Nov 03, 2005 25.57 25.77 25.35 25.50 389,100 +0.19(+0.74%)
Nov 02, 2005 24.82 25.31 24.76 25.31 243,000 +0.49(+1.96%)
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.