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 (%)
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%)
Apr 02, 2007 22.50 22.70 22.41 22.65 586,825 +0.20(+0.89%)
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%)
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.