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 (%)
Dec 31, 2007 21.40 21.47 21.15 21.20 545,698 -0.27(-1.26%)
Dec 28, 2007 21.65 21.67 21.38 21.47 869,000 -0.06(-0.28%)
Dec 27, 2007 21.60 21.67 21.29 21.53 770,202 -0.20(-0.92%)
Dec 26, 2007 21.63 21.87 21.63 21.73 482,361 -0.15(-0.69%)
Dec 24, 2007 21.68 21.92 21.68 21.88 323,180 +0.09(+0.41%)
Dec 21, 2007 21.77 21.96 21.62 21.79 1,304,080 +0.29(+1.35%)
Dec 20, 2007 21.41 21.59 21.13 21.50 584,776 +0.02(+0.09%)
Dec 19, 2007 21.50 21.62 21.33 21.48 560,074 -0.06(-0.28%)
Dec 18, 2007 21.41 21.74 21.17 21.54 1,045,180 +0.21(+0.98%)
Dec 17, 2007 21.45 21.46 20.92 21.33 1,507,222 -0.18(-0.84%)
Dec 14, 2007 22.00 22.12 21.50 21.51 788,650 -0.59(-2.67%)
Dec 13, 2007 22.25 22.31 21.97 22.10 877,634 -0.25(-1.12%)
Dec 12, 2007 22.76 22.76 22.08 22.35 820,534 +0.06(+0.27%)
Dec 11, 2007 22.68 23.10 22.22 22.29 1,002,361 -0.38(-1.68%)
Dec 10, 2007 22.66 22.67 22.27 22.67 658,430 +0.12(+0.53%)
Dec 07, 2007 22.84 22.84 22.43 22.55 717,895 -0.19(-0.84%)
Dec 06, 2007 22.52 22.74 22.32 22.74 676,440 +0.23(+1.02%)
Dec 05, 2007 22.50 22.55 22.14 22.51 681,779 +0.25(+1.12%)
Dec 04, 2007 22.13 22.39 22.12 22.26 633,121 -0.06(-0.27%)
Dec 03, 2007 22.34 22.64 22.07 22.32 1,011,945 +0.18(+0.81%)
Nov 30, 2007 22.40 22.43 22.05 22.14 975,036 -0.06(-0.27%)
Nov 29, 2007 21.91 22.23 21.77 22.20 709,322 +0.15(+0.68%)
Nov 28, 2007 21.90 22.13 18.86 22.05 819,521 +0.36(+1.66%)
Nov 27, 2007 21.49 21.75 21.33 21.69 961,321 +0.34(+1.59%)
Nov 26, 2007 21.79 22.06 21.32 21.35 1,020,400 -0.49(-2.24%)
Nov 23, 2007 21.76 22.10 21.65 21.84 759,701 +0.17(+0.78%)
Nov 21, 2007 22.02 22.19 21.67 21.67 1,281,301 -0.49(-2.21%)
Nov 20, 2007 21.86 22.19 21.70 22.16 822,355 +0.25(+1.14%)
Nov 19, 2007 21.97 22.12 21.80 21.91 1,214,257 -0.18(-0.81%)
Nov 16, 2007 22.09 22.19 21.92 22.09 1,345,285 +0.03(+0.14%)
Nov 15, 2007 22.24 22.55 21.94 22.06 1,351,392 -0.24(-1.08%)
Nov 14, 2007 22.50 22.82 22.20 22.30 892,660 -0.13(-0.58%)
Nov 13, 2007 21.86 22.82 21.86 22.43 1,219,739 +0.45(+2.05%)
Nov 12, 2007 22.19 22.54 21.89 21.98 1,305,755 -0.21(-0.95%)
Nov 09, 2007 22.42 22.63 22.18 22.19 1,527,500 -0.26(-1.16%)
Nov 08, 2007 22.83 22.90 22.23 22.45 1,561,720 -0.19(-0.84%)
Nov 07, 2007 22.60 22.80 22.14 22.64 1,634,300 -0.34(-1.48%)
Nov 06, 2007 22.77 23.26 22.70 22.98 1,139,401 +0.19(+0.83%)
Nov 05, 2007 22.56 23.04 22.56 22.79 840,552 +0.01(+0.04%)
Nov 02, 2007 22.92 23.15 22.64 22.78 977,800 -0.13(-0.57%)
Nov 01, 2007 23.20 23.25 22.56 22.91 934,700 -0.35(-1.50%)
Oct 31, 2007 23.16 23.40 22.83 23.26 803,667 +0.18(+0.78%)
Oct 30, 2007 22.80 23.37 22.75 23.08 725,600 +0.16(+0.70%)
Oct 29, 2007 23.10 23.20 22.77 22.92 649,600 -0.06(-0.26%)
Oct 26, 2007 22.82 23.04 22.67 22.98 1,162,500 +0.27(+1.19%)
Oct 25, 2007 22.92 23.00 22.51 22.71 969,300 -0.13(-0.57%)
Oct 24, 2007 22.80 23.00 22.42 22.84 857,500 -0.09(-0.39%)
Oct 23, 2007 22.91 23.09 22.68 22.93 694,600 +0.15(+0.66%)
Oct 22, 2007 22.40 23.05 22.28 22.78 1,140,000 +0.10(+0.44%)
Oct 19, 2007 22.85 22.89 22.20 22.68 1,287,600 -0.17(-0.74%)
Oct 18, 2007 22.99 23.10 22.72 22.85 709,100 -0.25(-1.08%)
Oct 17, 2007 22.96 23.37 22.88 23.10 1,140,900 +0.24(+1.05%)
Oct 16, 2007 22.84 23.28 22.64 22.86 1,043,500 +0.02(+0.09%)
Oct 15, 2007 23.08 23.21 22.78 22.84 990,700 -0.32(-1.38%)
Oct 12, 2007 23.10 23.30 23.00 23.16 663,000 +0.06(+0.26%)
Oct 11, 2007 23.36 23.47 22.83 23.10 1,104,400 -0.25(-1.07%)
Oct 10, 2007 23.48 23.63 23.26 23.35 1,037,300 -0.28(-1.18%)
Oct 09, 2007 23.49 23.69 22.94 23.63 2,126,100 +0.12(+0.51%)
Oct 08, 2007 23.88 23.94 23.32 23.51 676,000 -0.37(-1.55%)
Oct 05, 2007 23.49 23.91 23.30 23.88 1,100,600 +0.64(+2.75%)
Oct 04, 2007 23.73 23.82 23.20 23.24 884,800 -0.39(-1.65%)
Oct 03, 2007 23.34 23.70 23.16 23.63 1,110,600 +0.08(+0.34%)
Oct 02, 2007 23.35 23.65 22.09 23.55 2,064,900 +0.23(+0.99%)
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.