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 29, 2012 21.94 22.34 21.77 22.21 1,814,879 +0.20(+0.91%)
Feb 28, 2012 22.29 22.58 22.00 22.01 587,479 -0.31(-1.39%)
Feb 27, 2012 22.48 22.62 22.23 22.32 621,130 -0.23(-1.02%)
Feb 24, 2012 22.57 22.67 22.31 22.55 441,062 -0.06(-0.27%)
Feb 23, 2012 22.20 22.75 22.20 22.61 777,151 +0.45(+2.03%)
Feb 22, 2012 22.12 22.27 22.09 22.16 255,775 +0.03(+0.14%)
Feb 21, 2012 22.16 22.30 22.04 22.13 344,290 -0.01(-0.05%)
Feb 17, 2012 22.36 22.45 22.14 22.14 448,626 -0.14(-0.63%)
Feb 16, 2012 21.96 22.43 21.88 22.28 346,929 +0.30(+1.36%)
Feb 15, 2012 22.26 22.26 21.87 21.98 386,882 -0.26(-1.17%)
Feb 14, 2012 22.29 22.38 22.07 22.24 321,275 -0.14(-0.63%)
Feb 13, 2012 22.20 22.47 22.20 22.38 347,347 +0.31(+1.40%)
Feb 10, 2012 22.14 22.24 22.00 22.07 471,576 -0.18(-0.81%)
Feb 09, 2012 22.48 22.57 22.16 22.25 446,553 -0.26(-1.16%)
Feb 08, 2012 22.50 22.57 22.33 22.51 245,765 +0.05(+0.22%)
Feb 07, 2012 22.25 22.56 22.25 22.46 317,573 +0.21(+0.94%)
Feb 06, 2012 22.27 22.39 22.14 22.25 295,253 -0.01(-0.04%)
Feb 03, 2012 22.42 22.47 22.22 22.26 485,633 -0.01(-0.04%)
Feb 02, 2012 22.20 22.35 22.15 22.27 341,003 -0.04(-0.18%)
Feb 01, 2012 22.11 22.32 22.03 22.31 434,352 +0.25(+1.13%)
Jan 31, 2012 22.00 22.15 21.97 22.06 561,932 +0.13(+0.59%)
Jan 30, 2012 21.89 22.05 21.76 21.93 404,012 -0.12(-0.54%)
Jan 27, 2012 22.05 22.09 21.77 22.05 401,417 -0.03(-0.14%)
Jan 26, 2012 21.87 22.11 21.83 22.08 375,504 +0.28(+1.28%)
Jan 25, 2012 21.62 21.80 21.43 21.80 377,623 +0.13(+0.60%)
Jan 24, 2012 21.74 21.77 21.54 21.67 395,354 -0.10(-0.46%)
Jan 23, 2012 21.79 21.94 21.59 21.77 413,104 +0.03(+0.14%)
Jan 20, 2012 21.66 21.75 21.58 21.74 515,547 +0.03(+0.14%)
Jan 19, 2012 21.66 21.78 21.54 21.71 511,017 +0.10(+0.46%)
Jan 18, 2012 21.43 21.64 21.33 21.61 416,344 +0.19(+0.89%)
Jan 17, 2012 21.33 21.52 21.32 21.42 530,957 +0.16(+0.75%)
Jan 13, 2012 21.19 21.34 21.12 21.26 590,349 -0.10(-0.47%)
Jan 12, 2012 21.30 21.42 21.20 21.36 702,641 +0.15(+0.71%)
Jan 11, 2012 21.15 21.30 21.11 21.21 771,622 +0.03(+0.14%)
Jan 10, 2012 21.33 21.35 21.16 21.18 667,811 -0.07(-0.33%)
Jan 09, 2012 21.41 21.52 21.06 21.25 706,489 -0.20(-0.93%)
Jan 06, 2012 21.50 21.61 21.33 21.45 443,545 -0.06(-0.28%)
Jan 05, 2012 21.52 21.64 21.25 21.51 1,171,510 -0.12(-0.55%)
Jan 04, 2012 21.75 21.83 21.51 21.63 634,149 -0.42(-1.90%)
Dec 30, 2011 22.29 22.40 22.05 22.05 289,887 -0.20(-0.90%)
Dec 29, 2011 22.03 22.31 22.01 22.25 361,477 +0.22(+1.00%)
Dec 28, 2011 22.35 22.42 22.00 22.03 301,685 -0.27(-1.21%)
Dec 27, 2011 21.98 22.41 21.97 22.30 390,091 +0.28(+1.27%)
Dec 23, 2011 21.98 22.10 21.86 22.02 282,845 +0.15(+0.69%)
Dec 21, 2011 21.82 21.89 21.66 21.87 309,716 +0.03(+0.14%)
Dec 20, 2011 21.53 21.95 21.53 21.84 498,973 +0.53(+2.49%)
Dec 19, 2011 21.51 21.69 21.29 21.31 437,559 -0.26(-1.21%)
Dec 16, 2011 21.58 21.80 21.43 21.57 1,065,262 +0.06(+0.28%)
Dec 15, 2011 21.28 21.62 21.23 21.51 443,653 +0.38(+1.80%)
Dec 14, 2011 21.30 21.42 21.12 21.13 433,118 -0.26(-1.22%)
Dec 13, 2011 21.70 21.82 21.30 21.39 488,490 -0.16(-0.74%)
Dec 12, 2011 21.38 21.59 21.28 21.55 397,454 -0.09(-0.42%)
Dec 09, 2011 21.29 21.72 21.25 21.64 400,915 +0.46(+2.17%)
Dec 08, 2011 21.64 21.72 21.14 21.18 675,857 -0.62(-2.84%)
Dec 07, 2011 22.08 22.12 21.69 21.80 446,118 -0.37(-1.67%)
Dec 06, 2011 22.18 22.23 22.03 22.17 366,458 +0.02(+0.09%)
Dec 05, 2011 22.09 22.25 21.99 22.15 626,272 +0.28(+1.28%)
Dec 02, 2011 22.13 22.13 21.80 21.87 499,936 -0.06(-0.27%)
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.