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 (%)
Mar 30, 2007 22.37 22.56 22.13 22.45 774,300 +0.14(+0.63%)
Mar 29, 2007 22.55 22.57 22.17 22.31 778,500 -0.09(-0.40%)
Mar 28, 2007 22.53 22.64 22.30 22.40 722,300 -0.16(-0.71%)
Mar 27, 2007 22.81 22.84 22.52 22.56 465,800 -0.34(-1.48%)
Mar 26, 2007 22.62 22.90 22.44 22.90 789,000 +0.32(+1.42%)
Mar 23, 2007 23.01 23.09 22.50 22.58 1,305,400 -0.35(-1.53%)
Mar 22, 2007 22.73 23.06 22.57 22.93 1,130,300 +0.18(+0.79%)
Mar 21, 2007 22.54 22.80 22.26 22.75 691,658 +0.21(+0.93%)
Mar 20, 2007 22.11 22.54 22.10 22.54 677,500 +0.44(+1.99%)
Mar 19, 2007 21.88 22.19 21.83 22.10 842,500 +0.31(+1.42%)
Mar 16, 2007 21.88 21.94 21.68 21.79 985,700 -0.09(-0.41%)
Mar 15, 2007 21.70 21.96 21.69 21.88 747,700 +0.19(+0.88%)
Mar 14, 2007 21.60 22.02 21.39 21.69 1,050,800 +0.14(+0.65%)
Mar 13, 2007 22.24 22.17 21.50 21.55 1,147,900 -0.69(-3.10%)
Mar 12, 2007 21.58 22.44 21.54 22.24 1,336,800 +0.55(+2.54%)
Mar 09, 2007 21.85 22.00 21.61 21.69 784,900 -0.04(-0.18%)
Mar 08, 2007 22.10 22.11 21.68 21.73 818,800 -0.22(-1.00%)
Mar 07, 2007 21.66 21.97 21.51 21.95 1,131,700 +0.31(+1.43%)
Mar 06, 2007 21.51 21.68 21.22 21.64 1,135,300 +0.16(+0.74%)
Mar 05, 2007 21.44 21.80 20.50 21.48 1,787,600 -0.23(-1.06%)
Mar 02, 2007 22.41 22.41 21.70 21.71 1,320,500 -0.73(-3.25%)
Mar 01, 2007 22.54 22.69 21.83 22.44 2,353,420 -0.34(-1.49%)
Feb 28, 2007 23.60 23.75 22.76 22.78 1,396,500 -0.35(-1.51%)
Feb 27, 2007 23.94 24.00 22.85 23.13 1,552,700 -0.85(-3.54%)
Feb 26, 2007 23.72 24.03 23.52 23.98 1,102,601 +0.40(+1.70%)
Feb 23, 2007 23.31 23.60 23.15 23.58 525,800 +0.32(+1.38%)
Feb 22, 2007 23.57 23.59 23.16 23.26 1,001,600 -0.31(-1.32%)
Feb 21, 2007 23.50 23.61 23.34 23.57 773,100 -0.03(-0.13%)
Feb 20, 2007 23.02 23.67 22.98 23.60 1,021,600 +0.51(+2.21%)
Feb 16, 2007 22.97 23.28 22.86 23.09 585,800 +0.01(+0.04%)
Feb 15, 2007 23.06 23.49 22.85 23.08 713,700 +0.03(+0.13%)
Feb 14, 2007 23.32 23.58 23.01 23.05 859,570 -0.17(-0.73%)
Feb 13, 2007 23.27 23.45 23.11 23.22 658,783 +0.04(+0.17%)
Feb 12, 2007 23.00 23.30 22.85 23.18 618,977 +0.28(+1.22%)
Feb 09, 2007 22.99 23.17 22.80 22.90 593,100 -0.14(-0.61%)
Feb 08, 2007 23.10 23.15 22.98 23.04 573,900 +0.00(+0.00%)
Feb 07, 2007 22.84 23.05 22.80 23.04 457,600 +0.25(+1.10%)
Feb 06, 2007 22.98 23.00 22.62 22.79 665,600 -0.17(-0.74%)
Feb 05, 2007 22.91 22.99 22.80 22.96 839,600 +0.15(+0.66%)
Feb 02, 2007 22.49 22.99 22.45 22.81 1,079,600 +0.30(+1.33%)
Feb 01, 2007 22.33 22.69 22.25 22.51 908,600 +0.30(+1.35%)
Jan 31, 2007 22.36 22.40 22.12 22.21 1,126,800 -0.22(-0.98%)
Jan 30, 2007 22.44 22.46 22.24 22.43 453,900 +0.04(+0.18%)
Jan 29, 2007 22.21 22.47 22.20 22.39 647,700 +0.09(+0.40%)
Jan 26, 2007 22.22 22.34 22.07 22.30 589,800 +0.07(+0.31%)
Jan 25, 2007 22.29 22.33 22.11 22.23 660,900 -0.04(-0.18%)
Jan 24, 2007 22.50 22.64 22.05 22.27 878,700 -0.20(-0.89%)
Jan 23, 2007 22.30 22.57 22.25 22.47 554,600 +0.16(+0.72%)
Jan 22, 2007 22.15 22.42 22.10 22.31 745,400 +0.08(+0.36%)
Jan 19, 2007 22.26 22.40 22.10 22.23 780,000 -0.11(-0.49%)
Jan 18, 2007 22.99 23.11 22.31 22.34 846,100 -0.41(-1.80%)
Jan 17, 2007 22.56 22.92 22.56 22.75 1,091,900 +0.16(+0.71%)
Jan 16, 2007 22.24 22.75 22.24 22.59 823,500 +0.42(+1.89%)
Jan 12, 2007 22.09 22.27 22.05 22.17 900,800 +0.13(+0.59%)
Jan 11, 2007 22.25 22.42 22.03 22.04 950,600 -0.21(-0.94%)
Jan 10, 2007 22.15 22.26 22.00 22.25 914,700 -0.08(-0.36%)
Jan 09, 2007 22.41 22.47 22.23 22.33 596,400 -0.11(-0.49%)
Jan 08, 2007 22.51 22.74 22.39 22.44 884,000 -0.13(-0.58%)
Jan 05, 2007 23.26 23.26 22.50 22.57 1,055,800 -0.03(-0.13%)
Jan 04, 2007 22.35 22.80 22.29 22.60 760,100 +0.09(+0.40%)
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.