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 (%)
Feb 28, 2007 23.60 23.75 22.76 22.78 1,396,500 -0.35(-1.51%)
Feb 27, 2007 23.94 24.00 22.85 23.13 1,552,700 -0.85(-3.54%)
Feb 26, 2007 23.72 24.03 23.52 23.98 1,102,601 +0.40(+1.70%)
Feb 23, 2007 23.31 23.60 23.15 23.58 525,800 +0.32(+1.38%)
Feb 22, 2007 23.57 23.59 23.16 23.26 1,001,600 -0.31(-1.32%)
Feb 21, 2007 23.50 23.61 23.34 23.57 773,100 -0.03(-0.13%)
Feb 20, 2007 23.02 23.67 22.98 23.60 1,021,600 +0.51(+2.21%)
Feb 16, 2007 22.97 23.28 22.86 23.09 585,800 +0.01(+0.04%)
Feb 15, 2007 23.06 23.49 22.85 23.08 713,700 +0.03(+0.13%)
Feb 14, 2007 23.32 23.58 23.01 23.05 859,570 -0.17(-0.73%)
Feb 13, 2007 23.27 23.45 23.11 23.22 658,783 +0.04(+0.17%)
Feb 12, 2007 23.00 23.30 22.85 23.18 618,977 +0.28(+1.22%)
Feb 09, 2007 22.99 23.17 22.80 22.90 593,100 -0.14(-0.61%)
Feb 08, 2007 23.10 23.15 22.98 23.04 573,900 +0.00(+0.00%)
Feb 07, 2007 22.84 23.05 22.80 23.04 457,600 +0.25(+1.10%)
Feb 06, 2007 22.98 23.00 22.62 22.79 665,600 -0.17(-0.74%)
Feb 05, 2007 22.91 22.99 22.80 22.96 839,600 +0.15(+0.66%)
Feb 02, 2007 22.49 22.99 22.45 22.81 1,079,600 +0.30(+1.33%)
Feb 01, 2007 22.33 22.69 22.25 22.51 908,600 +0.30(+1.35%)
Jan 31, 2007 22.36 22.40 22.12 22.21 1,126,800 -0.22(-0.98%)
Jan 30, 2007 22.44 22.46 22.24 22.43 453,900 +0.04(+0.18%)
Jan 29, 2007 22.21 22.47 22.20 22.39 647,700 +0.09(+0.40%)
Jan 26, 2007 22.22 22.34 22.07 22.30 589,800 +0.07(+0.31%)
Jan 25, 2007 22.29 22.33 22.11 22.23 660,900 -0.04(-0.18%)
Jan 24, 2007 22.50 22.64 22.05 22.27 878,700 -0.20(-0.89%)
Jan 23, 2007 22.30 22.57 22.25 22.47 554,600 +0.16(+0.72%)
Jan 22, 2007 22.15 22.42 22.10 22.31 745,400 +0.08(+0.36%)
Jan 19, 2007 22.26 22.40 22.10 22.23 780,000 -0.11(-0.49%)
Jan 18, 2007 22.99 23.11 22.31 22.34 846,100 -0.41(-1.80%)
Jan 17, 2007 22.56 22.92 22.56 22.75 1,091,900 +0.16(+0.71%)
Jan 16, 2007 22.24 22.75 22.24 22.59 823,500 +0.42(+1.89%)
Jan 12, 2007 22.09 22.27 22.05 22.17 900,800 +0.13(+0.59%)
Jan 11, 2007 22.25 22.42 22.03 22.04 950,600 -0.21(-0.94%)
Jan 10, 2007 22.15 22.26 22.00 22.25 914,700 -0.08(-0.36%)
Jan 09, 2007 22.41 22.47 22.23 22.33 596,400 -0.11(-0.49%)
Jan 08, 2007 22.51 22.74 22.39 22.44 884,000 -0.13(-0.58%)
Jan 05, 2007 23.26 23.26 22.50 22.57 1,055,800 -0.03(-0.13%)
Jan 04, 2007 22.35 22.80 22.29 22.60 760,100 +0.09(+0.40%)
Jan 03, 2007 22.76 23.08 22.37 22.51 1,049,900 -0.27(-1.19%)
Dec 29, 2006 23.03 23.12 22.75 22.78 688,700 -0.30(-1.30%)
Dec 28, 2006 23.26 23.35 22.79 23.08 1,066,600 -0.16(-0.69%)
Dec 27, 2006 23.03 23.24 22.87 23.24 691,800 +0.29(+1.26%)
Dec 26, 2006 22.86 22.99 22.82 22.95 267,300 -0.03(-0.13%)
Dec 22, 2006 22.78 23.00 22.53 22.98 682,100 +0.26(+1.14%)
Dec 21, 2006 23.17 23.27 22.62 22.72 738,700 -0.50(-2.15%)
Dec 20, 2006 22.94 23.38 22.76 23.22 991,500 +0.20(+0.87%)
Dec 19, 2006 22.93 23.10 22.66 23.02 886,500 -0.07(-0.30%)
Dec 18, 2006 23.69 23.83 22.97 23.09 730,900 -0.64(-2.70%)
Dec 15, 2006 23.96 24.00 23.55 23.73 811,100 -0.23(-0.96%)
Dec 14, 2006 23.92 24.17 23.65 23.96 980,400 +0.02(+0.08%)
Dec 13, 2006 24.14 24.21 23.93 23.94 446,100 -0.08(-0.33%)
Dec 12, 2006 24.15 24.20 23.87 24.02 519,300 -0.17(-0.70%)
Dec 11, 2006 24.07 24.20 23.95 24.19 403,400 +0.08(+0.33%)
Dec 08, 2006 24.14 24.32 23.99 24.11 451,000 -0.07(-0.29%)
Dec 07, 2006 24.40 24.59 24.12 24.18 470,900 -0.34(-1.39%)
Dec 06, 2006 24.42 24.84 24.32 24.52 665,700 +0.13(+0.53%)
Dec 05, 2006 24.10 24.40 24.08 24.39 634,000 +0.37(+1.54%)
Dec 04, 2006 23.95 24.07 23.80 24.02 486,600 +0.09(+0.38%)
Dec 01, 2006 23.77 24.09 23.50 23.93 879,400 +0.02(+0.08%)
Nov 30, 2006 24.07 24.23 23.89 23.91 610,200 -0.20(-0.83%)
Nov 29, 2006 23.92 24.18 23.83 24.11 596,900 +0.27(+1.13%)
Nov 28, 2006 23.86 23.91 23.63 23.84 652,000 +0.09(+0.38%)
Nov 27, 2006 24.31 24.31 23.64 23.75 992,800 -0.57(-2.34%)
Nov 24, 2006 24.21 24.38 24.09 24.32 288,400 +0.06(+0.25%)
Nov 22, 2006 23.91 24.30 23.79 24.26 661,100 +0.29(+1.21%)
Nov 21, 2006 24.01 24.08 23.83 23.97 569,700 -0.16(-0.66%)
Nov 20, 2006 24.15 24.25 23.75 24.13 480,300 -0.12(-0.49%)
Nov 17, 2006 24.63 24.64 24.13 24.25 678,700 -0.38(-1.54%)
Nov 16, 2006 24.43 24.67 24.36 24.63 691,600 +0.35(+1.44%)
Nov 15, 2006 24.05 24.33 24.05 24.28 596,500 +0.08(+0.33%)
Nov 14, 2006 24.19 24.28 24.10 24.20 716,400 +0.14(+0.58%)
Nov 13, 2006 23.69 24.06 23.69 24.06 555,000 +0.30(+1.26%)
Nov 10, 2006 23.55 23.78 23.45 23.76 395,000 +0.26(+1.11%)
Nov 09, 2006 23.53 23.65 23.27 23.50 618,900 +0.00(+0.00%)
Nov 08, 2006 23.01 23.58 22.79 23.50 596,400 +0.46(+2.00%)
Nov 07, 2006 23.03 23.32 23.03 23.04 359,700 -0.12(-0.52%)
Nov 06, 2006 23.32 23.32 23.11 23.16 573,600 -0.05(-0.22%)
Nov 03, 2006 23.38 23.46 22.93 23.21 588,900 -0.18(-0.77%)
Nov 02, 2006 23.42 23.46 23.05 23.39 1,210,100 -0.16(-0.68%)
Nov 01, 2006 24.27 24.53 23.30 23.55 1,638,500 -0.70(-2.89%)
Oct 31, 2006 24.86 24.86 24.25 24.25 1,056,900 -0.59(-2.38%)
Oct 30, 2006 24.50 24.84 24.49 24.84 818,400 +0.23(+0.93%)
Oct 27, 2006 24.94 24.94 24.56 24.61 993,600 +0.06(+0.24%)
Oct 26, 2006 24.27 24.58 24.10 24.55 797,100 +0.48(+1.99%)
Oct 25, 2006 23.78 24.10 23.76 24.07 446,600 +0.35(+1.48%)
Oct 24, 2006 23.50 23.74 23.39 23.72 467,800 +0.09(+0.38%)
Oct 23, 2006 23.51 23.72 23.47 23.63 390,800 +0.12(+0.51%)
Oct 20, 2006 23.70 23.75 23.44 23.51 533,800 -0.19(-0.80%)
Oct 19, 2006 23.72 23.72 23.51 23.70 823,200 -0.02(-0.08%)
Oct 18, 2006 23.60 23.90 23.50 23.72 872,300 +0.36(+1.54%)
Oct 17, 2006 23.61 23.68 23.31 23.36 706,200 -0.25(-1.06%)
Oct 16, 2006 23.49 23.87 23.32 23.61 1,473,100 +0.71(+3.10%)
Oct 13, 2006 22.90 23.24 22.77 22.90 836,600 -0.05(-0.22%)
Oct 12, 2006 22.62 22.96 22.41 22.95 1,199,500 +0.33(+1.46%)
Oct 11, 2006 22.24 22.66 22.16 22.62 1,009,600 +0.22(+0.98%)
Oct 10, 2006 22.29 22.45 22.10 22.40 770,400 +0.11(+0.49%)
Oct 09, 2006 21.80 22.32 21.71 22.29 628,800 +0.42(+1.92%)
Oct 06, 2006 22.00 22.09 21.77 21.87 606,800 -0.14(-0.64%)
Oct 05, 2006 21.85 22.05 21.85 22.01 461,300 +0.21(+0.96%)
Oct 04, 2006 21.61 22.10 21.54 21.80 596,100 +0.19(+0.88%)
Oct 03, 2006 21.61 21.92 21.55 21.61 347,300 -0.13(-0.60%)
Oct 02, 2006 21.89 21.96 21.63 21.74 503,100 -0.20(-0.91%)
Sep 29, 2006 21.97 22.10 21.61 21.94 1,063,900 -0.13(-0.59%)
Sep 28, 2006 22.33 22.43 21.91 22.07 960,100 -0.20(-0.90%)
Sep 27, 2006 21.80 22.32 21.66 22.27 534,000 +0.34(+1.55%)
Sep 26, 2006 21.70 21.94 21.68 21.93 341,400 +0.23(+1.06%)
Sep 25, 2006 21.94 21.94 21.50 21.70 520,400 -0.23(-1.05%)
Sep 22, 2006 21.82 21.98 21.65 21.93 620,600 +0.16(+0.73%)
Sep 21, 2006 22.10 22.14 21.66 21.77 355,600 -0.31(-1.40%)
Sep 20, 2006 22.31 22.32 22.02 22.08 334,000 -0.10(-0.45%)
Sep 19, 2006 22.29 22.35 21.90 22.18 477,400 -0.12(-0.54%)
Sep 18, 2006 22.08 22.33 21.90 22.30 505,400 +0.27(+1.23%)
Sep 15, 2006 22.10 22.14 21.63 22.03 816,500 +0.04(+0.18%)
Sep 14, 2006 22.11 22.18 21.91 21.99 443,200 -0.11(-0.50%)
Sep 13, 2006 22.21 22.21 21.96 22.10 533,300 -0.18(-0.81%)
Sep 12, 2006 22.11 22.28 22.01 22.28 416,600 +0.25(+1.13%)
Sep 11, 2006 22.09 22.21 21.73 22.03 613,500 -0.21(-0.94%)
Sep 08, 2006 22.55 22.57 22.20 22.24 608,100 -0.21(-0.94%)
Sep 07, 2006 22.90 22.91 22.40 22.45 506,300 -0.57(-2.48%)
Sep 06, 2006 23.16 23.16 22.63 23.02 677,400 -0.24(-1.03%)
Sep 05, 2006 23.79 23.81 23.16 23.26 1,418,400 -0.45(-1.90%)
Sep 01, 2006 23.84 23.93 23.15 23.71 988,100 +0.02(+0.08%)
Aug 31, 2006 22.81 23.82 21.70 23.69 1,258,300 +1.00(+4.41%)
Aug 30, 2006 22.74 22.78 22.55 22.69 407,500 -0.02(-0.09%)
Aug 29, 2006 22.75 22.81 22.53 22.71 578,400 +0.03(+0.13%)
Aug 28, 2006 22.49 22.70 22.31 22.68 470,700 +0.27(+1.20%)
Aug 25, 2006 22.36 22.60 22.30 22.41 319,100 -0.05(-0.22%)
Aug 24, 2006 22.32 22.80 22.20 22.46 599,700 +0.25(+1.13%)
Aug 23, 2006 22.75 22.78 22.10 22.21 405,200 -0.49(-2.16%)
Aug 22, 2006 22.63 22.71 22.21 22.70 696,600 +0.12(+0.53%)
Aug 21, 2006 22.75 22.75 22.45 22.58 435,000 -0.17(-0.75%)
Aug 18, 2006 22.77 22.78 22.52 22.75 492,400 +0.08(+0.35%)
Aug 17, 2006 22.64 22.82 22.54 22.67 694,600 +0.08(+0.35%)
Aug 16, 2006 22.69 22.70 22.51 22.59 422,000 -0.02(-0.09%)
Aug 15, 2006 22.46 22.62 22.29 22.61 463,500 +0.32(+1.44%)
Aug 14, 2006 22.64 22.69 22.21 22.29 425,200 -0.07(-0.31%)
Aug 11, 2006 22.75 22.82 22.25 22.36 2,062,800 -0.39(-1.71%)
Aug 10, 2006 22.02 22.84 21.87 22.75 1,010,000 +0.69(+3.13%)
Aug 09, 2006 22.40 22.61 22.06 22.06 645,400 -0.12(-0.54%)
Aug 08, 2006 22.80 22.85 22.07 22.18 716,800 -0.83(-3.61%)
Aug 07, 2006 23.10 23.44 22.81 23.01 798,000 -0.30(-1.29%)
Aug 04, 2006 22.95 23.35 22.88 23.31 1,141,900 +0.70(+3.10%)
Aug 03, 2006 22.51 22.75 22.25 22.61 618,100 +0.10(+0.44%)
Aug 02, 2006 21.85 22.75 21.82 22.51 1,262,300 +0.98(+4.55%)
Aug 01, 2006 21.60 21.82 21.50 21.53 556,600 -0.27(-1.24%)
Jul 31, 2006 21.86 22.00 21.62 21.80 631,100 -0.16(-0.73%)
Jul 28, 2006 21.77 22.21 21.77 21.96 322,900 +0.19(+0.87%)
Jul 27, 2006 22.09 22.25 21.68 21.77 622,000 +0.07(+0.32%)
Jul 26, 2006 21.75 21.85 21.50 21.70 530,900 -0.05(-0.23%)
Jul 25, 2006 21.96 21.96 21.43 21.75 675,900 -0.22(-1.00%)
Jul 24, 2006 21.58 22.05 21.64 21.97 651,200 +0.40(+1.85%)
Jul 21, 2006 22.23 22.23 21.36 21.57 779,300 -0.60(-2.71%)
Jul 20, 2006 22.35 22.60 22.09 22.17 396,300 -0.08(-0.36%)
Jul 19, 2006 21.52 22.31 21.51 22.25 564,700 +0.80(+3.73%)
Jul 18, 2006 21.75 21.92 21.13 21.45 956,500 -0.19(-0.88%)
Jul 17, 2006 22.00 22.25 21.60 21.64 492,600 -0.47(-2.13%)
Jul 14, 2006 22.30 22.40 22.00 22.11 448,800 -0.22(-0.99%)
Jul 13, 2006 22.47 22.64 22.21 22.33 510,100 -0.24(-1.06%)
Jul 12, 2006 22.65 22.89 22.51 22.57 520,200 -0.14(-0.62%)
Jul 11, 2006 22.25 22.74 22.25 22.71 552,900 +0.37(+1.66%)
Jul 10, 2006 22.60 22.77 22.26 22.34 487,900 -0.18(-0.80%)
Jul 07, 2006 22.50 22.79 22.45 22.52 343,200 -0.03(-0.13%)
Jul 06, 2006 22.63 22.81 22.45 22.55 520,900 +0.00(+0.00%)
Jul 05, 2006 23.18 23.18 22.39 22.55 626,300 -0.63(-2.72%)
Jul 03, 2006 22.77 23.18 22.70 23.18 295,500 +0.39(+1.71%)
Jun 30, 2006 22.53 22.80 22.44 22.79 811,100 +0.27(+1.20%)
Jun 29, 2006 22.52 22.70 21.99 22.52 742,900 +0.08(+0.36%)
Jun 28, 2006 22.77 22.84 22.23 22.44 683,600 -0.01(-0.04%)
Jun 27, 2006 22.56 22.75 22.25 22.45 512,600 +0.03(+0.13%)
Jun 26, 2006 22.30 22.74 22.22 22.42 595,600 +0.25(+1.13%)
Jun 23, 2006 22.00 22.30 21.58 22.17 594,400 +0.17(+0.77%)
Jun 22, 2006 22.02 22.12 21.75 22.00 662,200 -0.05(-0.23%)
Jun 21, 2006 21.89 22.10 21.78 22.05 745,700 +0.20(+0.92%)
Jun 20, 2006 21.77 21.98 21.51 21.85 1,062,200 +0.10(+0.46%)
Jun 19, 2006 22.01 22.30 21.46 21.75 1,546,400 +0.46(+2.16%)
Jun 16, 2006 21.57 21.65 21.15 21.29 595,800 -0.18(-0.84%)
Jun 15, 2006 20.81 21.63 20.68 21.47 918,400 +0.86(+4.17%)
Jun 14, 2006 20.58 20.76 20.13 20.61 941,900 -0.06(-0.29%)
Jun 13, 2006 21.30 21.40 20.53 20.67 1,286,700 -0.73(-3.41%)
Jun 12, 2006 21.97 21.97 21.38 21.40 570,200 -0.51(-2.33%)
Jun 09, 2006 22.15 22.17 21.70 21.91 664,600 -0.09(-0.41%)
Jun 08, 2006 22.35 22.41 21.25 22.00 1,629,500 -0.31(-1.39%)
Jun 07, 2006 22.49 22.68 22.07 22.31 510,800 -0.29(-1.28%)
Jun 06, 2006 22.75 22.80 22.07 22.60 611,300 -0.15(-0.66%)
Jun 05, 2006 23.37 23.41 22.69 22.75 626,800 -0.72(-3.07%)
Jun 02, 2006 23.24 23.48 23.04 23.47 849,000 +0.33(+1.43%)
Jun 01, 2006 23.62 23.62 22.71 23.14 1,101,800 -0.32(-1.36%)
May 31, 2006 23.37 23.52 22.95 23.46 2,398,900 +0.31(+1.34%)
May 30, 2006 22.97 23.33 22.81 23.15 860,700 +0.17(+0.74%)
May 26, 2006 22.70 23.05 22.54 22.98 587,300 +0.32(+1.41%)
May 25, 2006 22.20 22.67 22.12 22.66 574,700 +0.55(+2.49%)
May 24, 2006 21.41 22.23 21.40 22.11 1,155,600 +0.42(+1.94%)
May 23, 2006 22.48 22.49 21.67 21.69 585,800 -0.59(-2.65%)
May 22, 2006 22.30 22.49 21.94 22.28 619,500 -0.24(-1.07%)
May 19, 2006 22.61 22.75 22.05 22.52 735,300 +0.00(+0.00%)
May 18, 2006 22.15 22.70 22.15 22.52 981,400 +0.47(+2.13%)
May 17, 2006 22.60 22.80 22.04 22.05 1,112,100 -0.61(-2.69%)
May 16, 2006 22.50 23.27 22.44 22.66 1,887,600 +0.74(+3.38%)
May 15, 2006 22.10 22.16 21.50 21.92 1,465,700 -0.62(-2.75%)
May 12, 2006 22.80 22.95 22.44 22.54 741,000 -0.52(-2.25%)
May 11, 2006 23.19 23.46 22.77 23.06 881,000 +0.04(+0.17%)
May 10, 2006 23.00 23.23 22.95 23.02 515,200 -0.03(-0.13%)
May 09, 2006 22.94 23.20 22.90 23.05 616,500 +0.00(+0.00%)
May 08, 2006 23.13 23.23 22.88 23.05 667,200 -0.18(-0.77%)
May 05, 2006 22.76 23.35 22.76 23.23 878,700 +0.44(+1.93%)
May 04, 2006 23.27 23.55 22.64 22.79 1,029,400 -0.63(-2.69%)
May 03, 2006 23.40 23.59 23.26 23.42 644,600 -0.18(-0.76%)
May 02, 2006 23.51 23.95 23.48 23.60 805,700 +0.00(+0.00%)
May 01, 2006 24.03 24.19 23.50 23.60 1,021,600 -0.30(-1.26%)
Apr 28, 2006 23.58 24.11 23.55 23.90 579,100 +0.07(+0.29%)
Apr 27, 2006 23.82 24.19 23.50 23.83 645,400 -0.17(-0.71%)
Apr 26, 2006 24.08 24.34 23.80 24.00 673,300 -0.09(-0.37%)
Apr 25, 2006 24.26 24.48 23.75 24.09 1,106,600 -0.17(-0.70%)
Apr 24, 2006 25.35 25.40 24.20 24.26 1,528,200 -1.39(-5.42%)
Apr 21, 2006 25.88 25.97 25.42 25.65 824,200 -0.23(-0.89%)
Apr 20, 2006 25.59 25.90 25.40 25.88 692,800 +0.25(+0.98%)
Apr 19, 2006 26.27 26.42 25.40 25.63 1,179,500 -0.66(-2.51%)
Apr 18, 2006 25.63 26.38 25.77 26.29 466,600 +0.67(+2.62%)
Apr 17, 2006 25.71 25.94 25.38 25.62 438,200 -0.12(-0.47%)
Apr 13, 2006 25.79 25.88 25.60 25.74 412,300 -0.05(-0.19%)
Apr 12, 2006 25.63 25.91 25.52 25.79 407,800 +0.14(+0.55%)
Apr 11, 2006 26.26 26.40 25.30 25.65 891,800 -0.71(-2.69%)
Apr 10, 2006 26.66 26.78 26.20 26.36 575,600 -0.30(-1.13%)
Apr 07, 2006 27.27 27.37 26.57 26.66 615,700 -0.61(-2.24%)
Apr 06, 2006 27.33 27.33 27.07 27.27 340,700 -0.18(-0.66%)
Apr 05, 2006 27.49 27.50 27.10 27.45 450,600 +0.11(+0.40%)
Apr 04, 2006 27.37 27.66 27.26 27.34 415,500 -0.32(-1.16%)
Apr 03, 2006 27.82 27.82 27.35 27.66 554,800 -0.16(-0.58%)
Mar 31, 2006 27.67 27.87 27.50 27.82 360,200 +0.22(+0.80%)
Mar 30, 2006 27.21 27.65 27.21 27.60 468,600 +0.44(+1.62%)
Mar 29, 2006 27.10 27.48 27.06 27.16 426,600 +0.04(+0.15%)
Mar 28, 2006 27.48 27.48 27.03 27.12 515,800 -0.36(-1.31%)
Mar 27, 2006 27.84 28.05 27.45 27.48 392,600 -0.43(-1.54%)
Mar 24, 2006 27.79 28.00 27.70 27.91 398,100 +0.22(+0.79%)
Mar 23, 2006 27.60 27.79 27.46 27.69 354,000 +0.22(+0.80%)
Mar 22, 2006 27.25 27.63 27.15 27.47 404,200 +0.07(+0.26%)
Mar 21, 2006 27.62 27.76 27.26 27.40 443,800 -0.34(-1.23%)
Mar 20, 2006 27.95 27.97 27.50 27.74 434,400 +0.03(+0.11%)
Mar 17, 2006 27.67 27.86 27.42 27.71 545,500 +0.04(+0.14%)
Mar 16, 2006 27.50 27.88 27.30 27.67 495,800 +0.18(+0.65%)
Mar 15, 2006 27.27 27.57 27.02 27.49 443,300 +0.22(+0.81%)
Mar 14, 2006 27.35 27.48 27.01 27.27 572,900 +0.04(+0.15%)
Mar 13, 2006 27.61 27.71 26.81 27.23 1,116,300 -0.34(-1.23%)
Mar 10, 2006 27.40 27.57 27.06 27.57 705,500 +0.20(+0.73%)
Mar 09, 2006 28.50 28.50 26.50 27.37 2,710,500 -1.94(-6.62%)
Mar 08, 2006 29.38 29.55 28.63 29.31 401,900 -0.20(-0.68%)
Mar 07, 2006 29.40 29.71 29.21 29.51 338,400 +0.08(+0.27%)
Mar 06, 2006 29.45 29.73 29.20 29.43 386,500 +0.01(+0.03%)
Mar 03, 2006 29.16 29.54 29.16 29.42 358,100 -0.12(-0.41%)
Mar 02, 2006 29.54 29.57 29.35 29.54 262,400 -0.05(-0.17%)
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.