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 (%)
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%)
Jan 03, 2007 22.76 23.08 22.37 22.51 1,049,900 -0.27(-1.19%)
Dec 29, 2006 23.03 23.12 22.75 22.78 688,700 -0.30(-1.30%)
Dec 28, 2006 23.26 23.35 22.79 23.08 1,066,600 -0.16(-0.69%)
Dec 27, 2006 23.03 23.24 22.87 23.24 691,800 +0.29(+1.26%)
Dec 26, 2006 22.86 22.99 22.82 22.95 267,300 -0.03(-0.13%)
Dec 22, 2006 22.78 23.00 22.53 22.98 682,100 +0.26(+1.14%)
Dec 21, 2006 23.17 23.27 22.62 22.72 738,700 -0.50(-2.15%)
Dec 20, 2006 22.94 23.38 22.76 23.22 991,500 +0.20(+0.87%)
Dec 19, 2006 22.93 23.10 22.66 23.02 886,500 -0.07(-0.30%)
Dec 18, 2006 23.69 23.83 22.97 23.09 730,900 -0.64(-2.70%)
Dec 15, 2006 23.96 24.00 23.55 23.73 811,100 -0.23(-0.96%)
Dec 14, 2006 23.92 24.17 23.65 23.96 980,400 +0.02(+0.08%)
Dec 13, 2006 24.14 24.21 23.93 23.94 446,100 -0.08(-0.33%)
Dec 12, 2006 24.15 24.20 23.87 24.02 519,300 -0.17(-0.70%)
Dec 11, 2006 24.07 24.20 23.95 24.19 403,400 +0.08(+0.33%)
Dec 08, 2006 24.14 24.32 23.99 24.11 451,000 -0.07(-0.29%)
Dec 07, 2006 24.40 24.59 24.12 24.18 470,900 -0.34(-1.39%)
Dec 06, 2006 24.42 24.84 24.32 24.52 665,700 +0.13(+0.53%)
Dec 05, 2006 24.10 24.40 24.08 24.39 634,000 +0.37(+1.54%)
Dec 04, 2006 23.95 24.07 23.80 24.02 486,600 +0.09(+0.38%)
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.