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 (%)
Jul 31, 2012 26.16 26.16 24.80 25.64 1,748,250 -1.03(-3.86%)
Jul 30, 2012 26.64 26.88 26.44 26.67 846,599 -0.05(-0.19%)
Jul 27, 2012 26.26 26.83 26.25 26.72 488,100 +0.54(+2.06%)
Jul 26, 2012 26.41 26.53 25.96 26.18 1,346,359 -0.12(-0.46%)
Jul 25, 2012 26.50 26.52 26.13 26.30 619,534 -0.17(-0.64%)
Jul 24, 2012 26.47 26.54 26.30 26.47 493,098 -0.07(-0.26%)
Jul 23, 2012 26.40 26.75 26.39 26.54 804,284 -0.12(-0.45%)
Jul 20, 2012 26.27 26.76 26.21 26.66 3,815,135 +0.26(+0.98%)
Jul 19, 2012 26.48 26.51 26.17 26.40 853,609 -0.12(-0.45%)
Jul 18, 2012 26.48 26.63 26.13 26.52 1,176,888 -0.12(-0.45%)
Jul 17, 2012 26.82 26.86 26.40 26.64 1,487,452 -0.12(-0.45%)
Jul 16, 2012 26.87 26.93 26.62 26.76 773,403 -0.09(-0.34%)
Jul 13, 2012 26.27 26.88 26.27 26.85 918,527 +0.60(+2.29%)
Jul 12, 2012 25.89 26.35 25.80 26.25 1,000,172 +0.29(+1.12%)
Jul 11, 2012 26.15 26.24 25.89 25.96 876,100 -0.12(-0.46%)
Jul 10, 2012 26.00 26.23 25.88 26.08 1,023,136 +0.15(+0.58%)
Jul 09, 2012 25.85 25.94 25.67 25.93 555,089 +0.06(+0.23%)
Jul 06, 2012 25.75 25.91 25.70 25.87 415,330 -0.04(-0.15%)
Jul 05, 2012 25.64 25.93 25.54 25.91 749,899 +0.12(+0.47%)
Jul 03, 2012 25.63 25.83 25.56 25.79 285,752 +0.18(+0.70%)
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.