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, 2005 22.22 22.63 22.22 22.30 190,400 +0.08(+0.37%)
Jun 29, 2005 22.49 22.57 22.21 22.22 157,200 -0.23(-1.00%)
Jun 28, 2005 22.30 22.48 22.12 22.45 273,200 +0.33(+1.49%)
Jun 27, 2005 21.75 22.43 21.53 22.12 347,400 +0.38(+1.76%)
Jun 24, 2005 22.61 22.61 21.38 21.73 669,700 -0.88(-3.88%)
Jun 23, 2005 22.82 22.82 22.46 22.61 323,000 -0.20(-0.89%)
Jun 22, 2005 22.95 23.06 22.72 22.82 286,200 -0.12(-0.52%)
Jun 21, 2005 22.54 23.23 22.43 22.93 331,800 +0.51(+2.27%)
Jun 20, 2005 22.62 22.68 22.36 22.43 173,100 -0.20(-0.86%)
Jun 17, 2005 22.43 22.67 22.34 22.62 477,400 +0.29(+1.28%)
Jun 16, 2005 22.09 22.34 22.01 22.34 215,600 +0.34(+1.53%)
Jun 15, 2005 22.23 22.27 21.88 22.00 241,100 -0.14(-0.64%)
Jun 14, 2005 22.09 22.22 21.96 22.14 279,100 +0.13(+0.58%)
Jun 13, 2005 21.61 22.02 21.38 22.01 205,500 +0.40(+1.84%)
Jun 10, 2005 21.62 21.86 21.43 21.61 325,700 +0.16(+0.73%)
Jun 09, 2005 21.39 21.48 21.18 21.46 179,300 +0.08(+0.39%)
Jun 08, 2005 21.26 21.50 21.23 21.38 244,900 +0.16(+0.74%)
Jun 07, 2005 21.04 21.34 21.04 21.22 307,300 +0.26(+1.22%)
Jun 06, 2005 21.41 21.41 20.93 20.96 244,800 -0.03(-0.14%)
Jun 03, 2005 21.16 21.48 20.98 20.99 289,900 -0.07(-0.32%)
Jun 02, 2005 20.99 21.33 20.92 21.06 265,700 +0.06(+0.29%)
Jun 01, 2005 20.54 21.00 20.54 21.00 311,400 +0.59(+2.87%)
May 31, 2005 20.73 20.81 20.41 20.41 326,400 -0.20(-0.98%)
May 27, 2005 20.52 20.69 20.45 20.62 203,100 +0.16(+0.77%)
May 26, 2005 20.40 20.69 20.40 20.46 176,600 +0.07(+0.37%)
May 25, 2005 20.54 20.59 20.32 20.39 170,700 -0.15(-0.73%)
May 24, 2005 20.80 20.80 20.49 20.54 192,800 -0.10(-0.47%)
May 23, 2005 20.44 20.63 20.44 20.63 224,800 +0.38(+1.89%)
May 20, 2005 20.21 20.34 20.11 20.25 231,900 -0.07(-0.33%)
May 19, 2005 20.61 20.77 20.30 20.32 221,600 -0.23(-1.13%)
May 18, 2005 20.36 20.66 20.25 20.55 234,500 +0.25(+1.22%)
May 17, 2005 20.01 20.42 19.83 20.30 425,700 +0.23(+1.16%)
May 16, 2005 19.50 20.10 19.13 20.07 548,200 +0.62(+3.20%)
May 13, 2005 20.63 20.63 19.24 19.45 1,025,500 -1.49(-7.13%)
May 12, 2005 20.98 21.00 20.78 20.94 223,400 +0.06(+0.29%)
May 11, 2005 20.77 20.93 20.51 20.88 156,100 +0.23(+1.13%)
May 10, 2005 20.66 20.78 20.51 20.65 259,000 +0.02(+0.11%)
May 09, 2005 20.70 20.79 20.35 20.62 300,300 +0.04(+0.18%)
May 06, 2005 20.20 20.77 20.20 20.59 206,400 +0.43(+2.12%)
May 05, 2005 20.52 20.52 19.90 20.16 184,600 -0.20(-0.99%)
May 04, 2005 20.44 20.53 20.18 20.36 237,900 -0.11(-0.51%)
May 03, 2005 20.26 20.57 20.10 20.47 302,900 +0.16(+0.78%)
May 02, 2005 19.95 20.41 19.95 20.31 295,300 +0.29(+1.42%)
Apr 29, 2005 19.94 20.02 19.51 20.02 287,600 +0.38(+1.95%)
Apr 28, 2005 19.93 19.93 19.50 19.64 181,300 -0.25(-1.24%)
Apr 27, 2005 19.66 20.01 19.52 19.89 260,000 +0.12(+0.61%)
Apr 26, 2005 20.41 20.42 19.67 19.77 305,500 -0.72(-3.51%)
Apr 25, 2005 20.02 20.50 20.00 20.49 370,400 +0.46(+2.32%)
Apr 22, 2005 20.04 20.20 19.51 20.02 257,900 +0.01(+0.07%)
Apr 21, 2005 19.61 20.06 19.50 20.01 251,300 +0.59(+3.01%)
Apr 20, 2005 19.47 19.73 19.26 19.43 166,300 +0.03(+0.15%)
Apr 19, 2005 19.39 19.63 19.34 19.39 224,900 +0.08(+0.43%)
Apr 18, 2005 19.68 19.68 19.01 19.31 329,600 -0.36(-1.83%)
Apr 15, 2005 19.18 20.25 19.18 19.67 507,200 +0.57(+2.98%)
Apr 14, 2005 20.07 20.14 19.07 19.10 354,600 -1.07(-5.32%)
Apr 13, 2005 19.66 20.25 19.55 20.18 376,800 +0.62(+3.18%)
Apr 12, 2005 19.44 19.64 19.27 19.55 389,200 +0.19(+1.01%)
Apr 11, 2005 19.25 19.36 19.18 19.36 201,600 +0.11(+0.55%)
Apr 08, 2005 18.91 19.38 18.91 19.25 295,600 +0.38(+1.99%)
Apr 07, 2005 18.61 18.89 18.59 18.88 135,300 +0.16(+0.84%)
Apr 06, 2005 18.60 18.82 18.57 18.72 138,900 +0.12(+0.65%)
Apr 05, 2005 18.46 18.75 18.44 18.60 170,300 +0.14(+0.73%)
Apr 04, 2005 18.18 18.46 18.03 18.46 100,200 +0.32(+1.74%)
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.