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 (%)
Oct 31, 2007 23.16 23.40 22.83 23.26 803,667 +0.18(+0.78%)
Oct 30, 2007 22.80 23.37 22.75 23.08 725,600 +0.16(+0.70%)
Oct 29, 2007 23.10 23.20 22.77 22.92 649,600 -0.06(-0.26%)
Oct 26, 2007 22.82 23.04 22.67 22.98 1,162,500 +0.27(+1.19%)
Oct 25, 2007 22.92 23.00 22.51 22.71 969,300 -0.13(-0.57%)
Oct 24, 2007 22.80 23.00 22.42 22.84 857,500 -0.09(-0.39%)
Oct 23, 2007 22.91 23.09 22.68 22.93 694,600 +0.15(+0.66%)
Oct 22, 2007 22.40 23.05 22.28 22.78 1,140,000 +0.10(+0.44%)
Oct 19, 2007 22.85 22.89 22.20 22.68 1,287,600 -0.17(-0.74%)
Oct 18, 2007 22.99 23.10 22.72 22.85 709,100 -0.25(-1.08%)
Oct 17, 2007 22.96 23.37 22.88 23.10 1,140,900 +0.24(+1.05%)
Oct 16, 2007 22.84 23.28 22.64 22.86 1,043,500 +0.02(+0.09%)
Oct 15, 2007 23.08 23.21 22.78 22.84 990,700 -0.32(-1.38%)
Oct 12, 2007 23.10 23.30 23.00 23.16 663,000 +0.06(+0.26%)
Oct 11, 2007 23.36 23.47 22.83 23.10 1,104,400 -0.25(-1.07%)
Oct 10, 2007 23.48 23.63 23.26 23.35 1,037,300 -0.28(-1.18%)
Oct 09, 2007 23.49 23.69 22.94 23.63 2,126,100 +0.12(+0.51%)
Oct 08, 2007 23.88 23.94 23.32 23.51 676,000 -0.37(-1.55%)
Oct 05, 2007 23.49 23.91 23.30 23.88 1,100,600 +0.64(+2.75%)
Oct 04, 2007 23.73 23.82 23.20 23.24 884,800 -0.39(-1.65%)
Oct 03, 2007 23.34 23.70 23.16 23.63 1,110,600 +0.08(+0.34%)
Oct 02, 2007 23.35 23.65 22.09 23.55 2,064,900 +0.23(+0.99%)
Oct 01, 2007 22.70 24.39 22.70 23.32 1,951,300 +0.64(+2.82%)
Sep 28, 2007 23.38 23.70 22.24 22.68 2,753,700 -0.70(-2.99%)
Sep 27, 2007 24.24 24.25 23.27 23.38 1,385,800 -0.86(-3.55%)
Sep 26, 2007 23.84 24.31 23.59 24.24 824,400 +0.56(+2.36%)
Sep 25, 2007 23.68 23.95 23.50 23.68 770,400 -0.15(-0.63%)
Sep 24, 2007 23.97 24.04 23.65 23.83 673,100 -0.04(-0.17%)
Sep 21, 2007 24.14 24.20 23.73 23.87 863,100 -0.27(-1.12%)
Sep 20, 2007 24.44 24.53 23.81 24.14 1,120,200 -0.36(-1.47%)
Sep 19, 2007 24.83 25.10 24.35 24.50 1,016,900 -0.14(-0.57%)
Sep 18, 2007 24.34 24.90 24.09 24.64 1,088,900 +0.22(+0.90%)
Sep 17, 2007 24.69 24.79 24.33 24.42 528,700 -0.42(-1.69%)
Sep 14, 2007 24.42 24.95 24.42 24.84 880,100 +0.16(+0.65%)
Sep 13, 2007 24.79 25.02 24.56 24.68 755,900 -0.11(-0.44%)
Sep 12, 2007 24.27 24.82 24.27 24.79 1,049,200 +0.50(+2.06%)
Sep 11, 2007 24.06 24.39 23.77 24.29 687,800 +0.24(+1.00%)
Sep 10, 2007 23.86 24.41 23.71 24.05 777,900 +0.25(+1.05%)
Sep 07, 2007 23.90 24.58 23.70 23.80 1,160,400 -0.66(-2.70%)
Sep 06, 2007 24.33 24.56 23.81 24.46 985,400 +0.19(+0.78%)
Sep 05, 2007 24.15 24.48 23.83 24.27 1,558,700 -0.09(-0.37%)
Sep 04, 2007 23.85 24.49 23.65 24.36 1,212,800 +0.40(+1.67%)
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%)
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.