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 (%)
Jun 30, 2009 17.63 17.91 17.52 17.90 1,038,169 +0.21(+1.19%)
Jun 29, 2009 17.04 17.75 17.03 17.69 1,362,933 +0.66(+3.88%)
Jun 26, 2009 16.87 17.27 16.73 17.03 1,312,530 +0.14(+0.83%)
Jun 25, 2009 16.62 16.90 16.60 16.89 1,124,567 +0.27(+1.62%)
Jun 24, 2009 16.67 16.73 16.50 16.62 577,792 +0.05(+0.30%)
Jun 23, 2009 16.72 16.91 16.55 16.57 675,334 -0.19(-1.13%)
Jun 22, 2009 16.55 16.83 16.55 16.76 505,442 +0.07(+0.42%)
Jun 19, 2009 16.95 16.96 16.50 16.69 817,268 -0.14(-0.83%)
Jun 18, 2009 16.88 16.98 16.73 16.83 450,456 -0.03(-0.18%)
Jun 17, 2009 16.86 17.14 16.75 16.86 463,457 +0.07(+0.42%)
Jun 16, 2009 16.92 17.15 16.72 16.79 575,017 -0.17(-1.00%)
Jun 15, 2009 16.95 17.16 16.81 16.96 833,641 -0.20(-1.17%)
Jun 12, 2009 16.75 17.16 16.65 17.16 628,472 +0.32(+1.90%)
Jun 11, 2009 16.57 16.93 16.57 16.84 761,292 +0.25(+1.51%)
Jun 10, 2009 16.64 16.80 16.46 16.59 780,159 +0.01(+0.06%)
Jun 09, 2009 16.66 17.02 16.49 16.58 961,404 -0.02(-0.12%)
Jun 08, 2009 16.55 16.63 16.47 16.60 982,016 +0.13(+0.79%)
Jun 05, 2009 16.59 16.66 16.25 16.47 1,034,184 -0.04(-0.24%)
Jun 04, 2009 16.47 16.62 16.29 16.51 1,114,902 +0.03(+0.18%)
Jun 03, 2009 16.48 16.82 16.43 16.48 1,524,890 -0.08(-0.48%)
Jun 02, 2009 16.65 16.76 16.49 16.56 1,260,118 -0.15(-0.90%)
Jun 01, 2009 16.70 16.87 16.58 16.71 812,440 +0.22(+1.33%)
May 29, 2009 16.67 16.70 16.33 16.49 904,419 -0.16(-0.96%)
May 28, 2009 16.51 16.74 16.30 16.65 708,366 +0.20(+1.22%)
May 27, 2009 16.92 17.05 16.44 16.45 685,860 -0.55(-3.24%)
May 26, 2009 16.44 17.06 16.35 17.00 1,438,310 +0.63(+3.85%)
May 22, 2009 16.37 16.54 16.34 16.37 1,181,473 +0.01(+0.06%)
May 21, 2009 16.22 16.54 16.13 16.36 1,073,032 +0.06(+0.37%)
May 20, 2009 16.73 16.89 16.25 16.30 2,300,459 -0.38(-2.28%)
May 19, 2009 16.74 17.00 16.42 16.68 1,399,100 +0.30(+1.83%)
May 18, 2009 16.54 16.63 16.12 16.38 1,253,456 -0.08(-0.49%)
May 15, 2009 16.73 16.86 16.38 16.46 842,628 -0.32(-1.91%)
May 14, 2009 17.44 17.47 16.69 16.78 1,676,933 -0.67(-3.84%)
May 13, 2009 18.06 18.25 17.45 17.45 888,004 -0.76(-4.17%)
May 12, 2009 18.25 18.39 18.03 18.21 799,565 +0.07(+0.39%)
May 11, 2009 18.17 18.67 18.08 18.14 791,769 -0.22(-1.20%)
May 08, 2009 18.54 18.94 17.70 18.36 730,366 -0.07(-0.38%)
May 07, 2009 18.41 18.68 18.32 18.43 1,491,200 +0.19(+1.04%)
May 06, 2009 17.86 18.94 17.86 18.24 1,718,933 +0.57(+3.23%)
May 05, 2009 18.32 18.32 17.54 17.67 1,360,632 -0.43(-2.38%)
May 04, 2009 18.36 18.36 17.81 18.10 848,903 -0.05(-0.28%)
May 01, 2009 18.31 18.41 18.00 18.15 956,896 -0.20(-1.09%)
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.