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 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.