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 29, 2007 22.21 22.50 22.02 22.49 1,423,100 +0.40(+1.81%)
Jun 28, 2007 22.29 22.50 22.08 22.09 1,132,200 -0.14(-0.63%)
Jun 27, 2007 21.83 22.32 21.83 22.23 1,328,200 +0.41(+1.88%)
Jun 26, 2007 22.09 22.58 21.82 21.82 1,543,820 -0.13(-0.59%)
Jun 25, 2007 21.88 22.11 21.72 21.95 1,241,293 +0.22(+1.01%)
Jun 22, 2007 22.10 22.26 21.71 21.73 1,370,100 -0.46(-2.07%)
Jun 21, 2007 22.05 22.37 22.03 22.19 1,249,301 +0.09(+0.41%)
Jun 20, 2007 22.59 22.75 22.00 22.10 1,566,300 -0.47(-2.08%)
Jun 19, 2007 22.18 22.80 22.18 22.57 1,736,900 +0.39(+1.76%)
Jun 18, 2007 22.64 22.68 22.18 22.18 1,723,400 -0.50(-2.20%)
Jun 15, 2007 22.42 22.88 22.42 22.68 1,336,100 +0.08(+0.35%)
Jun 14, 2007 22.20 22.64 22.04 22.60 1,437,900 +0.50(+2.26%)
Jun 13, 2007 22.01 22.16 21.81 22.10 1,088,800 +0.08(+0.36%)
Jun 12, 2007 22.07 22.23 22.00 22.02 938,800 -0.18(-0.81%)
Jun 11, 2007 21.99 22.40 21.95 22.20 1,159,700 +0.20(+0.91%)
Jun 08, 2007 22.04 22.31 21.93 22.00 1,184,500 -0.03(-0.14%)
Jun 07, 2007 22.57 22.63 22.03 22.03 1,281,900 -0.57(-2.52%)
Jun 06, 2007 22.82 22.98 22.47 22.60 1,054,400 -0.35(-1.53%)
Jun 05, 2007 22.87 23.04 22.81 22.95 2,202,700 +0.00(+0.00%)
Jun 04, 2007 22.75 23.01 22.71 22.95 1,139,500 +0.19(+0.83%)
Jun 01, 2007 23.01 23.03 22.72 22.76 799,800 -0.10(-0.44%)
May 31, 2007 22.98 23.09 22.75 22.86 1,178,555 +0.03(+0.13%)
May 30, 2007 22.41 22.86 22.24 22.83 2,202,700 +0.42(+1.87%)
May 29, 2007 22.44 22.74 22.29 22.41 871,100 +0.01(+0.04%)
May 25, 2007 22.08 22.49 22.00 22.40 1,020,600 +0.32(+1.45%)
May 24, 2007 22.36 22.49 22.01 22.08 1,071,700 -0.33(-1.47%)
May 23, 2007 22.47 22.68 22.38 22.41 636,500 -0.03(-0.13%)
May 22, 2007 22.21 22.76 22.19 22.44 1,057,800 +0.26(+1.17%)
May 21, 2007 22.23 22.49 22.14 22.18 1,006,100 -0.07(-0.31%)
May 18, 2007 22.10 22.27 22.02 22.25 780,600 +0.22(+1.00%)
May 17, 2007 21.91 22.32 21.88 22.03 896,628 -0.06(-0.27%)
May 16, 2007 22.00 22.13 21.88 22.09 1,371,400 -0.02(-0.09%)
May 15, 2007 22.36 22.61 22.11 22.11 782,800 -0.20(-0.90%)
May 14, 2007 22.11 22.39 22.09 22.31 687,700 +0.08(+0.36%)
May 11, 2007 22.10 22.50 22.10 22.23 708,900 +0.12(+0.54%)
May 10, 2007 22.44 22.60 21.95 22.11 735,800 -0.38(-1.69%)
May 09, 2007 22.43 22.64 22.27 22.49 1,006,700 +0.04(+0.18%)
May 08, 2007 22.30 22.50 22.27 22.45 1,059,500 +0.16(+0.72%)
May 07, 2007 22.13 22.37 22.05 22.29 1,352,700 +0.13(+0.59%)
May 04, 2007 22.22 22.34 22.04 22.16 897,500 -0.06(-0.27%)
May 03, 2007 22.55 22.73 22.09 22.22 2,490,945 -0.33(-1.46%)
May 02, 2007 22.72 22.72 21.40 22.55 1,736,700 +0.22(+0.99%)
May 01, 2007 22.20 23.50 21.75 22.33 3,928,300 +0.22(+1.00%)
Apr 30, 2007 22.79 22.80 22.00 22.11 1,007,970 -0.63(-2.77%)
Apr 27, 2007 22.83 22.83 22.65 22.74 720,434 -0.13(-0.57%)
Apr 26, 2007 22.78 22.89 22.61 22.87 642,600 +0.05(+0.22%)
Apr 25, 2007 22.84 22.89 22.56 22.82 705,100 +0.04(+0.18%)
Apr 24, 2007 22.99 22.99 22.50 22.78 653,921 -0.12(-0.52%)
Apr 23, 2007 22.73 23.15 22.59 22.90 944,800 +0.13(+0.57%)
Apr 20, 2007 23.24 23.24 22.69 22.77 981,520 -0.44(-1.90%)
Apr 19, 2007 22.61 23.22 22.61 23.21 891,700 -0.09(-0.39%)
Apr 18, 2007 23.33 23.45 23.20 23.30 739,744 -0.07(-0.30%)
Apr 17, 2007 23.32 23.41 23.12 23.37 910,900 +0.03(+0.13%)
Apr 16, 2007 22.99 23.35 22.99 23.34 913,220 +0.41(+1.79%)
Apr 13, 2007 22.82 23.00 22.78 22.93 608,800 +0.16(+0.70%)
Apr 12, 2007 22.70 22.82 22.50 22.77 575,500 +0.00(+0.00%)
Apr 11, 2007 22.81 22.87 22.62 22.77 718,700 -0.01(-0.04%)
Apr 10, 2007 22.80 22.93 22.70 22.78 569,400 -0.06(-0.26%)
Apr 09, 2007 22.61 22.92 22.56 22.84 417,300 +0.18(+0.79%)
Apr 05, 2007 22.94 22.96 22.55 22.66 703,000 -0.23(-1.00%)
Apr 04, 2007 22.67 23.05 22.55 22.89 1,055,884 +0.26(+1.15%)
Apr 03, 2007 22.70 22.85 22.63 22.63 492,400 -0.02(-0.09%)
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.