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 27, 2009 18.85 19.10 17.83 18.40 0 -0.72(-3.77%)
Feb 26, 2009 19.27 19.39 18.90 19.12 1,545,582 -0.03(-0.16%)
Feb 25, 2009 19.09 19.32 18.81 19.15 1,496,270 +0.02(+0.10%)
Feb 24, 2009 19.03 19.30 18.84 19.13 1,181,652 +0.19(+1.00%)
Feb 23, 2009 18.86 19.13 18.69 18.94 1,631,892 +0.15(+0.80%)
Feb 20, 2009 18.98 19.18 18.28 18.79 1,184,580 -0.41(-2.14%)
Feb 19, 2009 19.83 20.04 19.15 19.20 1,103,374 -0.63(-3.18%)
Feb 18, 2009 20.33 20.43 19.70 19.83 1,240,558 -0.47(-2.32%)
Feb 17, 2009 20.10 20.61 20.10 20.30 1,064,339 -0.43(-2.07%)
Feb 13, 2009 20.73 21.00 20.53 20.73 822,460 +0.04(+0.19%)
Feb 12, 2009 20.45 20.72 20.05 20.69 1,003,640 +0.00(+0.00%)
Feb 11, 2009 20.48 20.99 20.09 20.69 1,461,473 +0.34(+1.67%)
Feb 10, 2009 20.07 20.78 20.00 20.35 1,554,343 +0.09(+0.44%)
Feb 09, 2009 21.07 21.25 19.96 20.26 1,751,529 -0.93(-4.39%)
Feb 06, 2009 21.05 21.29 21.00 21.19 1,104,280 +0.14(+0.67%)
Feb 05, 2009 21.01 21.50 20.84 21.05 1,486,273 +0.02(+0.10%)
Feb 04, 2009 21.10 21.32 20.72 21.03 584,012 +0.08(+0.38%)
Feb 03, 2009 20.99 21.13 20.55 20.95 600,875 +0.04(+0.19%)
Feb 02, 2009 20.55 21.04 20.42 20.91 772,138 +0.17(+0.82%)
Jan 30, 2009 20.71 21.04 20.61 20.74 0 -0.01(-0.05%)
Jan 29, 2009 20.50 20.99 20.50 20.75 997,846 -0.06(-0.29%)
Jan 28, 2009 20.61 20.81 20.26 20.81 857,358 +0.41(+2.01%)
Jan 27, 2009 20.25 20.50 20.12 20.40 890,892 +0.28(+1.39%)
Jan 26, 2009 19.77 20.26 19.69 20.12 750,450 +0.46(+2.34%)
Jan 23, 2009 19.48 19.81 19.22 19.66 922,464 +0.01(+0.05%)
Jan 22, 2009 19.50 19.87 19.21 19.65 1,376,131 +0.01(+0.05%)
Jan 21, 2009 19.57 19.70 19.01 19.64 1,061,891 +0.24(+1.24%)
Jan 20, 2009 20.00 20.25 19.32 19.40 987,497 -0.62(-3.10%)
Jan 16, 2009 19.78 20.17 19.59 20.02 1,041,634 +0.44(+2.25%)
Jan 15, 2009 19.57 19.72 19.13 19.58 1,189,553 +0.07(+0.36%)
Jan 14, 2009 19.69 19.83 19.36 19.51 900,616 -0.40(-2.01%)
Jan 13, 2009 19.36 19.99 19.05 19.91 1,094,886 +0.48(+2.47%)
Jan 12, 2009 19.32 19.56 19.11 19.43 873,316 +0.06(+0.31%)
Jan 09, 2009 20.02 20.02 19.25 19.37 683,486 -0.56(-2.81%)
Jan 08, 2009 19.75 20.00 19.50 19.93 720,667 +0.12(+0.61%)
Jan 07, 2009 19.95 20.21 19.65 19.81 589,951 -0.27(-1.34%)
Jan 06, 2009 20.81 20.81 19.96 20.08 797,729 -0.66(-3.18%)
Jan 05, 2009 20.89 21.05 20.32 20.74 916,334 -0.24(-1.14%)
Jan 02, 2009 20.65 21.00 20.27 20.98 0 +0.39(+1.89%)
Jan 01, 2009 19.27 20.68 19.27 20.59 0 +0.00(+0.00%)
Dec 31, 2008 19.27 20.68 19.27 20.59 1,240,065 +1.59(+8.37%)
Dec 30, 2008 20.24 20.74 19.00 19.00 1,924,335 -1.00(-5.00%)
Dec 29, 2008 19.82 20.05 19.49 20.00 1,044,443 -0.13(-0.65%)
Dec 26, 2008 19.99 20.14 19.87 20.13 335,248 +0.05(+0.25%)
Dec 24, 2008 19.86 20.20 19.52 20.08 263,114 +0.11(+0.55%)
Dec 23, 2008 20.15 20.21 19.70 19.97 940,711 +0.10(+0.50%)
Dec 22, 2008 19.70 19.99 19.19 19.87 831,879 +0.10(+0.51%)
Dec 19, 2008 20.10 20.46 19.63 19.77 1,554,504 -0.07(-0.35%)
Dec 18, 2008 20.17 20.63 19.51 19.84 901,313 -0.22(-1.10%)
Dec 17, 2008 19.71 20.21 19.40 20.06 1,154,493 +0.06(+0.30%)
Dec 16, 2008 19.50 20.05 19.34 20.00 1,003,793 +0.68(+3.52%)
Dec 15, 2008 19.25 19.53 18.90 19.32 992,328 +0.14(+0.73%)
Dec 12, 2008 18.51 19.39 18.24 19.18 1,113,802 +0.42(+2.24%)
Dec 11, 2008 19.07 19.52 18.50 18.76 1,248,003 -0.43(-2.24%)
Dec 10, 2008 19.44 20.07 19.00 19.19 1,339,080 -0.53(-2.69%)
Dec 09, 2008 19.30 20.14 19.10 19.72 1,408,527 -0.23(-1.15%)
Dec 08, 2008 20.89 21.00 19.67 19.95 1,199,166 -0.54(-2.64%)
Dec 05, 2008 19.69 20.50 19.39 20.49 1,095,983 +0.58(+2.91%)
Dec 04, 2008 20.52 20.96 19.36 19.91 1,095,841 -0.75(-3.63%)
Dec 03, 2008 19.83 20.81 19.46 20.66 1,731,223 +0.81(+4.08%)
Dec 02, 2008 19.61 20.33 18.95 19.85 1,961,199 -0.63(-3.08%)
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.