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 (%)
Apr 30, 2009 18.96 19.02 18.31 18.35 660,319 -0.55(-2.91%)
Apr 29, 2009 18.69 18.92 18.48 18.90 573,310 +0.26(+1.39%)
Apr 28, 2009 18.34 18.89 18.15 18.64 515,509 +0.23(+1.25%)
Apr 27, 2009 18.06 18.48 18.05 18.41 655,185 +0.12(+0.66%)
Apr 24, 2009 18.36 18.39 18.00 18.29 641,328 -0.02(-0.11%)
Apr 23, 2009 18.55 18.58 18.12 18.31 786,168 -0.23(-1.24%)
Apr 22, 2009 18.77 18.83 18.48 18.54 728,588 -0.29(-1.54%)
Apr 21, 2009 18.89 19.32 18.68 18.83 724,763 -0.05(-0.26%)
Apr 20, 2009 19.14 19.25 18.88 18.88 708,126 -0.49(-2.53%)
Apr 17, 2009 19.29 19.48 19.08 19.37 681,826 +0.14(+0.73%)
Apr 16, 2009 19.10 19.34 18.77 19.23 857,227 +0.20(+1.05%)
Apr 15, 2009 18.93 19.22 18.84 19.03 504,420 +0.10(+0.53%)
Apr 14, 2009 18.85 19.09 18.73 18.93 808,279 -0.11(-0.58%)
Apr 13, 2009 18.94 19.12 18.55 19.04 801,518 +0.00(+0.00%)
Apr 09, 2009 19.37 19.45 18.86 19.04 529,924 -0.10(-0.52%)
Apr 08, 2009 19.22 19.36 18.98 19.14 450,660 +0.02(+0.10%)
Apr 07, 2009 19.27 19.47 19.04 19.12 767,584 -0.42(-2.15%)
Apr 06, 2009 19.29 19.67 19.29 19.54 767,616 +0.07(+0.36%)
Apr 03, 2009 19.53 19.63 19.33 19.47 559,602 -0.06(-0.31%)
Apr 02, 2009 20.19 20.37 19.28 19.53 1,607,400 -0.38(-1.91%)
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.