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 27, 2009 18.85 19.10 17.83 18.40 0 -0.72(-3.77%)
Feb 26, 2009 19.27 19.39 18.90 19.12 1,545,582 -0.03(-0.16%)
Feb 25, 2009 19.09 19.32 18.81 19.15 1,496,270 +0.02(+0.10%)
Feb 24, 2009 19.03 19.30 18.84 19.13 1,181,652 +0.19(+1.00%)
Feb 23, 2009 18.86 19.13 18.69 18.94 1,631,892 +0.15(+0.80%)
Feb 20, 2009 18.98 19.18 18.28 18.79 1,184,580 -0.41(-2.14%)
Feb 19, 2009 19.83 20.04 19.15 19.20 1,103,374 -0.63(-3.18%)
Feb 18, 2009 20.33 20.43 19.70 19.83 1,240,558 -0.47(-2.32%)
Feb 17, 2009 20.10 20.61 20.10 20.30 1,064,339 -0.43(-2.07%)
Feb 13, 2009 20.73 21.00 20.53 20.73 822,460 +0.04(+0.19%)
Feb 12, 2009 20.45 20.72 20.05 20.69 1,003,640 +0.00(+0.00%)
Feb 11, 2009 20.48 20.99 20.09 20.69 1,461,473 +0.34(+1.67%)
Feb 10, 2009 20.07 20.78 20.00 20.35 1,554,343 +0.09(+0.44%)
Feb 09, 2009 21.07 21.25 19.96 20.26 1,751,529 -0.93(-4.39%)
Feb 06, 2009 21.05 21.29 21.00 21.19 1,104,280 +0.14(+0.67%)
Feb 05, 2009 21.01 21.50 20.84 21.05 1,486,273 +0.02(+0.10%)
Feb 04, 2009 21.10 21.32 20.72 21.03 584,012 +0.08(+0.38%)
Feb 03, 2009 20.99 21.13 20.55 20.95 600,875 +0.04(+0.19%)
Feb 02, 2009 20.55 21.04 20.42 20.91 772,138 +0.17(+0.82%)
Jan 30, 2009 20.71 21.04 20.61 20.74 0 -0.01(-0.05%)
Jan 29, 2009 20.50 20.99 20.50 20.75 997,846 -0.06(-0.29%)
Jan 28, 2009 20.61 20.81 20.26 20.81 857,358 +0.41(+2.01%)
Jan 27, 2009 20.25 20.50 20.12 20.40 890,892 +0.28(+1.39%)
Jan 26, 2009 19.77 20.26 19.69 20.12 750,450 +0.46(+2.34%)
Jan 23, 2009 19.48 19.81 19.22 19.66 922,464 +0.01(+0.05%)
Jan 22, 2009 19.50 19.87 19.21 19.65 1,376,131 +0.01(+0.05%)
Jan 21, 2009 19.57 19.70 19.01 19.64 1,061,891 +0.24(+1.24%)
Jan 20, 2009 20.00 20.25 19.32 19.40 987,497 -0.62(-3.10%)
Jan 16, 2009 19.78 20.17 19.59 20.02 1,041,634 +0.44(+2.25%)
Jan 15, 2009 19.57 19.72 19.13 19.58 1,189,553 +0.07(+0.36%)
Jan 14, 2009 19.69 19.83 19.36 19.51 900,616 -0.40(-2.01%)
Jan 13, 2009 19.36 19.99 19.05 19.91 1,094,886 +0.48(+2.47%)
Jan 12, 2009 19.32 19.56 19.11 19.43 873,316 +0.06(+0.31%)
Jan 09, 2009 20.02 20.02 19.25 19.37 683,486 -0.56(-2.81%)
Jan 08, 2009 19.75 20.00 19.50 19.93 720,667 +0.12(+0.61%)
Jan 07, 2009 19.95 20.21 19.65 19.81 589,951 -0.27(-1.34%)
Jan 06, 2009 20.81 20.81 19.96 20.08 797,729 -0.66(-3.18%)
Jan 05, 2009 20.89 21.05 20.32 20.74 916,334 -0.24(-1.14%)
Jan 02, 2009 20.65 21.00 20.27 20.98 0 +0.39(+1.89%)
Jan 01, 2009 19.27 20.68 19.27 20.59 0 +0.00(+0.00%)
Dec 31, 2008 19.27 20.68 19.27 20.59 1,240,065 +1.59(+8.37%)
Dec 30, 2008 20.24 20.74 19.00 19.00 1,924,335 -1.00(-5.00%)
Dec 29, 2008 19.82 20.05 19.49 20.00 1,044,443 -0.13(-0.65%)
Dec 26, 2008 19.99 20.14 19.87 20.13 335,248 +0.05(+0.25%)
Dec 24, 2008 19.86 20.20 19.52 20.08 263,114 +0.11(+0.55%)
Dec 23, 2008 20.15 20.21 19.70 19.97 940,711 +0.10(+0.50%)
Dec 22, 2008 19.70 19.99 19.19 19.87 831,879 +0.10(+0.51%)
Dec 19, 2008 20.10 20.46 19.63 19.77 1,554,504 -0.07(-0.35%)
Dec 18, 2008 20.17 20.63 19.51 19.84 901,313 -0.22(-1.10%)
Dec 17, 2008 19.71 20.21 19.40 20.06 1,154,493 +0.06(+0.30%)
Dec 16, 2008 19.50 20.05 19.34 20.00 1,003,793 +0.68(+3.52%)
Dec 15, 2008 19.25 19.53 18.90 19.32 992,328 +0.14(+0.73%)
Dec 12, 2008 18.51 19.39 18.24 19.18 1,113,802 +0.42(+2.24%)
Dec 11, 2008 19.07 19.52 18.50 18.76 1,248,003 -0.43(-2.24%)
Dec 10, 2008 19.44 20.07 19.00 19.19 1,339,080 -0.53(-2.69%)
Dec 09, 2008 19.30 20.14 19.10 19.72 1,408,527 -0.23(-1.15%)
Dec 08, 2008 20.89 21.00 19.67 19.95 1,199,166 -0.54(-2.64%)
Dec 05, 2008 19.69 20.50 19.39 20.49 1,095,983 +0.58(+2.91%)
Dec 04, 2008 20.52 20.96 19.36 19.91 1,095,841 -0.75(-3.63%)
Dec 03, 2008 19.83 20.81 19.46 20.66 1,731,223 +0.81(+4.08%)
Dec 02, 2008 19.61 20.33 18.95 19.85 1,961,199 -0.63(-3.08%)
Dec 01, 2008 21.30 21.65 20.47 20.48 1,317,783 -1.21(-5.58%)
Nov 28, 2008 21.40 22.00 21.39 21.69 941,028 -0.24(-1.09%)
Nov 26, 2008 21.12 22.00 20.95 21.93 1,336,356 +0.44(+2.05%)
Nov 25, 2008 20.94 21.50 20.50 21.49 1,649,771 +0.56(+2.68%)
Nov 24, 2008 20.70 21.40 20.10 20.93 2,125,000 +0.36(+1.75%)
Nov 21, 2008 19.30 20.60 18.41 20.57 1,770,892 +1.65(+8.72%)
Nov 20, 2008 19.83 20.50 18.82 18.92 1,920,168 -0.93(-4.69%)
Nov 19, 2008 20.38 21.00 19.70 19.85 2,019,739 -0.47(-2.31%)
Nov 18, 2008 19.86 20.50 19.46 20.32 1,730,593 +0.49(+2.47%)
Nov 17, 2008 19.33 20.42 19.25 19.83 1,289,951 +0.07(+0.35%)
Nov 14, 2008 19.89 20.67 19.49 19.76 1,731,602 -0.34(-1.69%)
Nov 13, 2008 18.48 20.10 18.37 20.10 2,590,105 +1.70(+9.24%)
Nov 12, 2008 18.34 18.73 18.23 18.40 1,696,161 -0.22(-1.18%)
Nov 11, 2008 17.99 19.19 17.75 18.62 1,225,308 +0.46(+2.53%)
Nov 10, 2008 17.99 18.34 17.75 18.16 712,963 +0.36(+2.02%)
Nov 07, 2008 17.23 18.09 17.23 17.80 866,479 +0.68(+3.97%)
Nov 06, 2008 17.99 18.48 17.12 17.12 1,039,496 -0.92(-5.10%)
Nov 05, 2008 17.41 18.30 17.41 18.04 990,413 +0.34(+1.92%)
Nov 04, 2008 18.49 18.62 17.07 17.70 1,360,104 -0.36(-1.99%)
Nov 03, 2008 17.99 18.47 17.85 18.06 1,034,783 +0.06(+0.33%)
Oct 31, 2008 18.11 18.46 17.59 18.00 1,276,538 +0.01(+0.06%)
Oct 30, 2008 17.58 18.00 17.34 17.99 1,141,724 +0.70(+4.05%)
Oct 29, 2008 16.64 17.69 16.41 17.29 1,332,552 +0.65(+3.91%)
Oct 28, 2008 15.07 16.64 14.76 16.64 1,547,994 +1.93(+13.12%)
Oct 27, 2008 14.89 15.30 14.41 14.71 1,459,263 +0.04(+0.27%)
Oct 24, 2008 14.18 14.99 14.00 14.67 900,332 -0.68(-4.43%)
Oct 23, 2008 15.55 15.94 14.53 15.35 1,248,381 -0.03(-0.20%)
Oct 22, 2008 16.15 16.15 14.95 15.38 1,037,348 -1.09(-6.62%)
Oct 21, 2008 16.93 17.36 16.14 16.47 1,212,473 -0.55(-3.23%)
Oct 20, 2008 16.16 17.02 15.85 17.02 935,755 +0.54(+3.28%)
Oct 17, 2008 16.15 17.30 15.52 16.48 1,315,347 -0.13(-0.78%)
Oct 16, 2008 16.03 16.74 15.35 16.61 1,222,135 +0.56(+3.49%)
Oct 15, 2008 17.06 17.50 15.90 16.05 1,407,986 -1.27(-7.33%)
Oct 14, 2008 17.05 18.00 16.61 17.32 1,629,412 +0.60(+3.59%)
Oct 13, 2008 15.03 16.80 14.93 16.72 1,041,785 +1.94(+13.13%)
Oct 10, 2008 14.54 15.52 12.20 14.78 2,820,106 -0.13(-0.87%)
Oct 09, 2008 16.06 16.23 14.91 14.91 1,380,807 -1.10(-6.87%)
Oct 08, 2008 16.10 17.50 15.86 16.01 2,151,573 -0.46(-2.79%)
Oct 07, 2008 17.27 17.91 16.46 16.47 1,540,726 -0.63(-3.68%)
Oct 06, 2008 17.11 17.23 16.50 17.10 1,954,479 -0.37(-2.12%)
Oct 03, 2008 18.17 18.35 17.45 17.47 895,658 -0.53(-2.94%)
Oct 02, 2008 17.63 18.05 17.30 18.00 883,177 +0.34(+1.93%)
Oct 01, 2008 17.65 17.78 17.35 17.66 759,044 -0.12(-0.67%)
Sep 30, 2008 16.86 17.97 16.31 17.78 1,726,071 +1.20(+7.24%)
Sep 29, 2008 17.62 17.65 16.38 16.58 1,902,312 -1.24(-6.96%)
Sep 26, 2008 18.25 18.25 17.53 17.82 0 -0.63(-3.41%)
Sep 25, 2008 18.02 18.56 17.93 18.45 906,350 +0.48(+2.67%)
Sep 24, 2008 18.21 18.55 17.71 17.97 1,070,540 -0.28(-1.53%)
Sep 23, 2008 18.24 18.34 17.53 18.25 1,059,220 +0.03(+0.16%)
Sep 22, 2008 18.59 18.74 17.98 18.22 847,945 -0.34(-1.83%)
Sep 19, 2008 18.01 19.14 18.01 18.56 0 +0.61(+3.40%)
Sep 18, 2008 17.06 18.69 16.61 17.95 3,178,907 +1.02(+6.02%)
Sep 17, 2008 16.61 17.17 16.18 16.93 1,322,993 +0.11(+0.65%)
Sep 16, 2008 16.34 16.82 15.95 16.82 1,074,630 +0.46(+2.81%)
Sep 15, 2008 16.98 17.08 16.06 16.36 972,010 -0.82(-4.77%)
Sep 12, 2008 16.60 17.18 16.50 17.18 1,149,353 +0.48(+2.87%)
Sep 11, 2008 16.80 16.91 16.45 16.70 975,963 -0.25(-1.47%)
Sep 10, 2008 17.13 17.29 16.86 16.95 642,005 -0.17(-0.99%)
Sep 09, 2008 17.39 17.39 17.02 17.12 1,314,019 -0.25(-1.44%)
Sep 08, 2008 17.30 17.82 17.14 17.37 1,450,400 +0.22(+1.28%)
Sep 05, 2008 17.46 17.46 16.71 17.15 0 -0.39(-2.22%)
Sep 04, 2008 17.75 17.94 17.36 17.54 1,031,206 -0.25(-1.41%)
Sep 03, 2008 17.90 18.06 17.65 17.79 1,228,190 -0.10(-0.56%)
Sep 02, 2008 18.50 18.63 17.79 17.89 1,293,751 -0.40(-2.19%)
Aug 29, 2008 18.12 18.33 17.94 18.29 694,846 +0.07(+0.38%)
Aug 28, 2008 17.99 18.26 17.86 18.22 506,398 +0.25(+1.39%)
Aug 27, 2008 17.99 18.18 17.89 17.97 697,859 +0.06(+0.34%)
Aug 26, 2008 17.90 17.99 17.58 17.91 806,575 +0.01(+0.06%)
Aug 25, 2008 17.93 18.12 17.77 17.90 512,318 -0.13(-0.72%)
Aug 22, 2008 17.93 18.05 17.80 18.03 642,640 +0.23(+1.29%)
Aug 21, 2008 17.62 17.92 17.60 17.80 606,647 +0.04(+0.23%)
Aug 20, 2008 17.98 18.00 17.57 17.76 932,889 -0.20(-1.11%)
Aug 19, 2008 17.60 18.00 17.60 17.96 812,721 +0.21(+1.18%)
Aug 18, 2008 17.84 18.00 17.61 17.75 528,191 -0.07(-0.39%)
Aug 15, 2008 17.79 18.00 17.73 17.82 0 +0.11(+0.62%)
Aug 14, 2008 17.42 17.90 17.37 17.71 936,812 +0.20(+1.14%)
Aug 13, 2008 17.46 17.63 17.27 17.51 811,755 -0.03(-0.17%)
Aug 12, 2008 17.67 17.96 17.51 17.54 708,525 -0.25(-1.41%)
Aug 11, 2008 17.36 17.93 17.32 17.79 718,772 +0.33(+1.89%)
Aug 08, 2008 16.98 17.65 16.95 17.46 1,141,731 +0.44(+2.59%)
Aug 07, 2008 16.39 17.50 16.38 17.02 1,264,898 +0.54(+3.28%)
Aug 06, 2008 16.63 16.72 16.32 16.48 881,130 -0.14(-0.84%)
Aug 05, 2008 16.00 16.66 15.95 16.62 1,235,627 +0.78(+4.92%)
Aug 04, 2008 15.71 15.94 15.57 15.84 861,202 +0.22(+1.41%)
Aug 01, 2008 15.80 15.99 15.62 15.62 1,120,137 -0.23(-1.45%)
Jul 31, 2008 15.81 16.05 15.52 15.85 1,236,802 -0.02(-0.13%)
Jul 30, 2008 15.53 15.92 15.47 15.87 914,439 +0.35(+2.26%)
Jul 29, 2008 15.43 15.58 15.39 15.52 763,741 +0.09(+0.58%)
Jul 28, 2008 15.44 15.56 15.40 15.43 929,953 -0.01(-0.06%)
Jul 25, 2008 15.57 15.80 15.40 15.44 1,027,015 -0.10(-0.64%)
Jul 24, 2008 15.90 15.97 15.49 15.54 1,122,009 -0.32(-2.02%)
Jul 23, 2008 15.73 15.90 15.51 15.86 1,218,433 +0.11(+0.70%)
Jul 22, 2008 15.46 15.79 15.22 15.75 1,022,486 +0.23(+1.48%)
Jul 21, 2008 15.42 17.45 15.16 15.52 1,774,217 +0.18(+1.17%)
Jul 18, 2008 15.30 15.45 15.12 15.34 863,596 +0.12(+0.79%)
Jul 17, 2008 14.84 15.26 14.79 15.22 1,046,129 +0.44(+2.98%)
Jul 16, 2008 14.77 14.83 14.50 14.78 837,335 +0.12(+0.82%)
Jul 15, 2008 14.62 14.81 14.46 14.66 1,416,973 -0.07(-0.48%)
Jul 14, 2008 15.27 15.34 14.65 14.73 1,610,026 -0.37(-2.45%)
Jul 11, 2008 15.40 15.58 15.02 15.10 1,943,488 -0.30(-1.95%)
Jul 10, 2008 15.82 15.92 15.30 15.40 1,438,553 -0.39(-2.47%)
Jul 09, 2008 15.18 15.97 15.18 15.79 1,905,759 +0.56(+3.68%)
Jul 08, 2008 15.06 15.29 15.06 15.23 1,139,190 +0.09(+0.59%)
Jul 07, 2008 15.47 15.54 15.01 15.14 1,319,850 -0.28(-1.82%)
Jul 04, 2008 15.82 15.83 15.35 15.42 755,055 +0.00(+0.00%)
Jul 03, 2008 15.82 15.83 15.35 15.42 755,055 -0.38(-2.41%)
Jul 02, 2008 16.15 16.25 15.72 15.80 1,165,829 -0.46(-2.83%)
Jul 01, 2008 15.82 16.31 15.82 16.26 1,186,982 +0.29(+1.82%)
Jun 30, 2008 15.78 16.28 15.76 15.97 1,822,340 +0.16(+1.01%)
Jun 27, 2008 16.12 16.23 15.78 15.81 1,566,055 -0.31(-1.92%)
Jun 26, 2008 16.29 16.45 16.00 16.12 979,269 -0.29(-1.77%)
Jun 25, 2008 16.30 16.50 16.17 16.41 916,801 +0.13(+0.80%)
Jun 24, 2008 16.45 16.71 16.12 16.28 979,727 -0.21(-1.27%)
Jun 23, 2008 16.61 16.87 16.48 16.49 917,055 -0.08(-0.48%)
Jun 20, 2008 16.83 16.90 16.47 16.57 1,510,744 -0.31(-1.84%)
Jun 19, 2008 17.09 17.13 16.86 16.88 1,042,513 -0.08(-0.47%)
Jun 18, 2008 16.73 17.03 16.70 16.96 1,000,258 +0.12(+0.71%)
Jun 17, 2008 16.87 17.07 16.76 16.84 786,068 -0.01(-0.06%)
Jun 16, 2008 17.31 17.37 16.77 16.85 1,771,018 -0.55(-3.16%)
Jun 13, 2008 17.20 17.40 17.00 17.40 1,168,604 +0.28(+1.64%)
Jun 12, 2008 17.39 17.50 17.07 17.12 1,092,217 -0.21(-1.21%)
Jun 11, 2008 17.63 17.78 17.30 17.33 1,164,291 -0.34(-1.92%)
Jun 10, 2008 17.71 17.90 17.60 17.67 1,333,010 -0.09(-0.51%)
Jun 09, 2008 17.66 17.96 17.60 17.76 925,618 +0.05(+0.28%)
Jun 06, 2008 18.17 18.18 17.65 17.71 1,228,321 -0.36(-1.99%)
Jun 05, 2008 17.67 18.08 17.52 18.07 1,491,065 +0.44(+2.50%)
Jun 04, 2008 17.52 17.90 17.47 17.63 1,394,667 +0.11(+0.63%)
Jun 03, 2008 17.31 17.53 17.31 17.52 1,337,751 +0.22(+1.27%)
Jun 02, 2008 17.03 17.57 17.02 17.30 1,915,239 +0.22(+1.29%)
May 30, 2008 16.94 17.13 16.90 17.08 1,384,538 +0.14(+0.83%)
May 29, 2008 16.85 17.09 16.80 16.94 1,141,092 +0.00(+0.00%)
May 28, 2008 16.88 17.01 16.77 16.94 1,145,829 +0.14(+0.83%)
May 27, 2008 16.70 16.82 16.53 16.80 1,191,794 +0.13(+0.78%)
May 26, 2008 17.06 17.19 16.65 16.67 0 +0.00(+0.00%)
May 23, 2008 17.06 17.19 16.65 16.67 917,627 -0.47(-2.74%)
May 22, 2008 17.03 17.19 16.86 17.14 852,086 +0.17(+1.00%)
May 21, 2008 17.26 17.42 16.96 16.97 571,215 -0.27(-1.57%)
May 20, 2008 17.07 17.28 17.00 17.24 938,580 +0.10(+0.58%)
May 19, 2008 16.91 17.21 16.89 17.14 846,315 +0.21(+1.24%)
May 16, 2008 16.97 17.19 16.82 16.93 1,112,210 -0.04(-0.24%)
May 15, 2008 17.10 17.14 16.90 16.97 1,117,045 -0.13(-0.76%)
May 14, 2008 17.19 17.21 17.04 17.10 1,748,404 -0.09(-0.52%)
May 13, 2008 17.04 17.27 16.98 17.19 1,788,335 +0.12(+0.70%)
May 12, 2008 17.10 17.10 16.83 17.07 1,412,333 +0.01(+0.06%)
May 09, 2008 17.15 17.20 16.95 17.06 1,372,505 -0.14(-0.81%)
May 08, 2008 17.50 17.57 16.95 17.20 1,898,306 -0.22(-1.26%)
May 07, 2008 17.76 17.76 17.25 17.42 2,629,459 -0.57(-3.17%)
May 06, 2008 19.08 19.08 17.77 17.99 3,067,099 -1.20(-6.25%)
May 05, 2008 19.48 19.48 19.01 19.19 1,017,623 +0.10(+0.52%)
May 02, 2008 18.72 19.45 18.72 19.09 2,147,783 +0.49(+2.63%)
May 01, 2008 18.44 18.90 18.44 18.60 1,358,665 +0.17(+0.92%)
Apr 30, 2008 18.28 18.58 18.14 18.43 1,817,505 +0.23(+1.26%)
Apr 29, 2008 18.29 18.36 18.14 18.20 943,725 -0.15(-0.82%)
Apr 28, 2008 18.00 18.35 18.00 18.35 923,642 +0.31(+1.72%)
Apr 25, 2008 18.07 18.13 17.89 18.04 1,490,772 +0.05(+0.28%)
Apr 24, 2008 18.07 18.10 17.75 17.99 1,799,639 +0.00(+0.00%)
Apr 23, 2008 18.46 18.50 17.90 17.99 1,289,142 -0.39(-2.12%)
Apr 22, 2008 18.67 18.73 18.15 18.38 2,100,388 -0.39(-2.08%)
Apr 21, 2008 18.84 18.84 18.60 18.77 733,706 -0.17(-0.90%)
Apr 18, 2008 19.04 19.13 18.80 18.94 947,071 +0.10(+0.53%)
Apr 17, 2008 18.91 19.08 18.84 18.84 1,216,540 -0.11(-0.58%)
Apr 16, 2008 18.61 18.95 18.59 18.95 892,744 +0.44(+2.38%)
Apr 15, 2008 18.76 18.85 18.41 18.51 1,524,751 -0.16(-0.86%)
Apr 14, 2008 19.02 19.08 18.67 18.67 731,617 -0.31(-1.63%)
Apr 11, 2008 18.84 19.12 18.79 18.98 639,652 -0.02(-0.11%)
Apr 10, 2008 19.22 19.26 18.89 19.00 831,500 -0.19(-0.99%)
Apr 09, 2008 19.33 19.50 19.12 19.19 769,000 -0.05(-0.26%)
Apr 08, 2008 19.24 19.37 19.17 19.24 949,400 -0.17(-0.88%)
Apr 07, 2008 19.49 19.61 19.30 19.41 408,551 +0.07(+0.36%)
Apr 04, 2008 19.50 19.71 19.25 19.34 815,514 -0.18(-0.92%)
Apr 03, 2008 19.36 19.55 19.33 19.52 841,630 +0.11(+0.57%)
Apr 02, 2008 19.29 19.78 19.29 19.41 1,079,189 +0.09(+0.47%)
Apr 01, 2008 18.99 19.33 18.95 19.32 1,032,450 +0.54(+2.88%)
Mar 31, 2008 18.39 18.84 18.34 18.78 938,900 +0.45(+2.45%)
Mar 28, 2008 18.76 18.89 18.28 18.33 1,049,473 -0.47(-2.50%)
Mar 27, 2008 18.72 18.95 18.55 18.80 1,074,000 +0.05(+0.27%)
Mar 26, 2008 18.70 19.20 18.61 18.75 796,250 -0.03(-0.16%)
Mar 25, 2008 18.55 18.84 18.51 18.78 812,132 +0.32(+1.73%)
Mar 24, 2008 18.75 18.91 18.45 18.46 766,927 -0.22(-1.18%)
Mar 21, 2008 18.60 18.81 18.39 18.68 1,037,722 +0.00(+0.00%)
Mar 20, 2008 18.60 18.81 18.39 18.68 1,037,722 +0.11(+0.59%)
Mar 19, 2008 19.06 19.36 18.57 18.57 798,100 -0.43(-2.26%)
Mar 18, 2008 18.65 19.10 18.34 19.00 1,018,605 +0.61(+3.32%)
Mar 17, 2008 18.27 18.77 18.16 18.39 1,259,039 -0.22(-1.18%)
Mar 14, 2008 18.95 18.95 18.27 18.61 1,251,940 -0.15(-0.80%)
Mar 13, 2008 18.59 19.06 18.50 18.76 907,926 -0.02(-0.11%)
Mar 12, 2008 18.67 19.20 18.56 18.78 1,216,800 +0.11(+0.59%)
Mar 11, 2008 18.48 18.68 18.11 18.67 984,567 +0.49(+2.70%)
Mar 10, 2008 18.33 18.39 18.16 18.18 691,900 -0.16(-0.87%)
Mar 07, 2008 18.31 18.67 18.19 18.34 979,200 -0.08(-0.43%)
Mar 06, 2008 18.86 18.97 18.41 18.42 889,167 -0.54(-2.85%)
Mar 05, 2008 19.04 19.30 18.69 18.96 1,254,200 -0.02(-0.11%)
Mar 04, 2008 18.65 19.21 18.65 18.98 1,299,900 +0.17(+0.90%)
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.