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 (%)
Aug 31, 2007 23.98 24.11 23.36 23.96 1,255,900 +0.26(+1.10%)
Aug 30, 2007 23.24 23.75 23.15 23.70 1,583,200 +0.31(+1.33%)
Aug 29, 2007 23.20 23.65 23.07 23.39 1,217,300 +0.38(+1.65%)
Aug 28, 2007 23.24 23.54 22.90 23.01 850,100 -0.07(-0.30%)
Aug 27, 2007 23.43 23.74 23.06 23.08 561,300 -0.47(-2.00%)
Aug 24, 2007 23.01 23.75 23.01 23.55 709,200 -0.06(-0.25%)
Aug 23, 2007 23.66 23.77 23.07 23.61 1,122,200 +0.01(+0.04%)
Aug 22, 2007 24.03 24.12 23.44 23.60 649,200 -0.20(-0.84%)
Aug 21, 2007 23.53 23.89 23.20 23.80 938,200 +0.27(+1.15%)
Aug 20, 2007 23.85 24.25 23.38 23.53 970,200 -0.25(-1.05%)
Aug 17, 2007 24.45 24.47 22.50 23.78 1,985,800 -0.16(-0.67%)
Aug 16, 2007 23.01 23.99 22.42 23.94 1,872,700 +0.77(+3.32%)
Aug 15, 2007 23.29 24.27 23.05 23.17 1,307,300 -0.33(-1.40%)
Aug 14, 2007 23.95 24.26 23.34 23.50 1,257,600 -0.36(-1.51%)
Aug 13, 2007 24.00 24.71 23.12 23.86 2,536,700 -0.05(-0.21%)
Aug 10, 2007 25.99 25.99 23.72 23.91 3,011,100 -2.53(-9.57%)
Aug 09, 2007 24.66 26.62 24.66 26.44 5,578,000 +1.03(+4.05%)
Aug 08, 2007 24.20 25.64 24.18 25.41 4,004,225 +1.53(+6.41%)
Aug 07, 2007 23.30 24.48 23.13 23.88 3,298,908 +0.46(+1.96%)
Aug 06, 2007 22.95 23.50 22.43 23.42 1,865,268 +0.91(+4.04%)
Aug 03, 2007 22.48 22.85 22.35 22.51 1,989,800 -0.34(-1.49%)
Aug 02, 2007 22.10 22.89 22.10 22.85 1,430,428 +0.81(+3.68%)
Aug 01, 2007 21.84 22.44 21.56 22.04 2,041,400 +0.16(+0.73%)
Jul 31, 2007 21.88 22.56 21.81 21.88 1,622,400 +0.24(+1.11%)
Jul 30, 2007 21.84 22.07 21.58 21.64 1,403,500 -0.01(-0.05%)
Jul 27, 2007 21.80 22.19 21.40 21.65 1,590,966 -0.15(-0.69%)
Jul 26, 2007 22.39 22.58 21.50 21.80 1,536,900 -0.77(-3.41%)
Jul 25, 2007 22.60 22.65 22.25 22.57 950,200 +0.21(+0.94%)
Jul 24, 2007 22.70 22.82 22.34 22.36 943,087 -0.40(-1.76%)
Jul 23, 2007 22.60 22.94 22.53 22.76 1,826,400 +0.29(+1.29%)
Jul 20, 2007 22.82 22.90 22.29 22.47 1,192,200 -0.35(-1.53%)
Jul 19, 2007 22.80 22.84 22.56 22.82 749,100 +0.14(+0.62%)
Jul 18, 2007 22.15 22.68 22.15 22.68 886,700 +0.41(+1.84%)
Jul 17, 2007 22.18 22.74 22.18 22.27 917,200 +0.17(+0.77%)
Jul 16, 2007 22.63 22.78 22.06 22.10 978,000 -0.73(-3.20%)
Jul 13, 2007 22.76 22.87 22.45 22.83 680,900 +0.07(+0.31%)
Jul 12, 2007 22.35 22.76 22.28 22.76 1,023,400 +0.64(+2.89%)
Jul 11, 2007 22.25 22.49 22.08 22.12 717,700 -0.16(-0.72%)
Jul 10, 2007 22.53 22.70 22.24 22.28 992,144 -0.30(-1.33%)
Jul 09, 2007 22.59 22.70 22.37 22.58 927,324 +0.06(+0.27%)
Jul 06, 2007 22.44 22.70 22.32 22.52 708,400 +0.14(+0.63%)
Jul 05, 2007 22.65 22.83 22.32 22.38 802,900 -0.20(-0.89%)
Jul 03, 2007 22.50 22.70 22.43 22.58 530,700 +0.00(+0.00%)
Jul 02, 2007 22.50 22.58 22.14 22.58 838,300 +0.09(+0.40%)
Jun 29, 2007 22.21 22.50 22.02 22.49 1,423,100 +0.40(+1.81%)
Jun 28, 2007 22.29 22.50 22.08 22.09 1,132,200 -0.14(-0.63%)
Jun 27, 2007 21.83 22.32 21.83 22.23 1,328,200 +0.41(+1.88%)
Jun 26, 2007 22.09 22.58 21.82 21.82 1,543,820 -0.13(-0.59%)
Jun 25, 2007 21.88 22.11 21.72 21.95 1,241,293 +0.22(+1.01%)
Jun 22, 2007 22.10 22.26 21.71 21.73 1,370,100 -0.46(-2.07%)
Jun 21, 2007 22.05 22.37 22.03 22.19 1,249,301 +0.09(+0.41%)
Jun 20, 2007 22.59 22.75 22.00 22.10 1,566,300 -0.47(-2.08%)
Jun 19, 2007 22.18 22.80 22.18 22.57 1,736,900 +0.39(+1.76%)
Jun 18, 2007 22.64 22.68 22.18 22.18 1,723,400 -0.50(-2.20%)
Jun 15, 2007 22.42 22.88 22.42 22.68 1,336,100 +0.08(+0.35%)
Jun 14, 2007 22.20 22.64 22.04 22.60 1,437,900 +0.50(+2.26%)
Jun 13, 2007 22.01 22.16 21.81 22.10 1,088,800 +0.08(+0.36%)
Jun 12, 2007 22.07 22.23 22.00 22.02 938,800 -0.18(-0.81%)
Jun 11, 2007 21.99 22.40 21.95 22.20 1,159,700 +0.20(+0.91%)
Jun 08, 2007 22.04 22.31 21.93 22.00 1,184,500 -0.03(-0.14%)
Jun 07, 2007 22.57 22.63 22.03 22.03 1,281,900 -0.57(-2.52%)
Jun 06, 2007 22.82 22.98 22.47 22.60 1,054,400 -0.35(-1.53%)
Jun 05, 2007 22.87 23.04 22.81 22.95 2,202,700 +0.00(+0.00%)
Jun 04, 2007 22.75 23.01 22.71 22.95 1,139,500 +0.19(+0.83%)
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.