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 (%)
Aug 31, 2009 17.16 17.18 16.84 16.85 974,663 -0.36(-2.08%)
Aug 28, 2009 17.49 17.49 17.05 17.21 626,947 -0.10(-0.58%)
Aug 27, 2009 17.21 17.37 17.10 17.31 483,124 +0.03(+0.17%)
Aug 26, 2009 17.32 17.39 17.08 17.28 603,963 -0.09(-0.52%)
Aug 25, 2009 17.50 17.50 17.30 17.37 612,585 -0.06(-0.34%)
Aug 24, 2009 17.44 17.50 17.35 17.43 472,004 -0.04(-0.23%)
Aug 21, 2009 17.45 17.55 17.37 17.47 583,795 +0.05(+0.29%)
Aug 20, 2009 17.06 17.47 17.04 17.42 913,457 +0.29(+1.69%)
Aug 19, 2009 16.79 17.14 16.79 17.13 557,372 +0.27(+1.60%)
Aug 18, 2009 16.86 16.98 16.68 16.86 589,385 +0.17(+1.02%)
Aug 17, 2009 16.82 16.88 16.52 16.69 1,660,798 -0.09(-0.54%)
Aug 14, 2009 17.12 17.12 16.50 16.78 2,189,698 -0.14(-0.83%)
Aug 13, 2009 17.22 17.22 16.84 16.92 1,145,720 -0.30(-1.74%)
Aug 12, 2009 17.76 17.76 17.18 17.22 1,331,989 -0.51(-2.88%)
Aug 11, 2009 17.63 17.80 17.54 17.73 399,352 +0.00(+0.00%)
Aug 10, 2009 17.45 17.75 17.40 17.73 484,422 +0.18(+1.03%)
Aug 07, 2009 17.65 17.80 17.48 17.55 723,969 -0.23(-1.29%)
Aug 06, 2009 18.04 18.07 17.68 17.78 570,648 -0.17(-0.95%)
Aug 05, 2009 18.10 18.14 17.63 17.95 720,532 -0.09(-0.50%)
Aug 04, 2009 17.84 18.15 17.67 18.04 632,900 +0.24(+1.35%)
Aug 03, 2009 18.10 18.16 17.57 17.80 851,165 -0.26(-1.44%)
Jul 31, 2009 18.14 18.23 17.87 18.06 449,289 -0.07(-0.39%)
Jul 30, 2009 18.18 18.30 17.99 18.13 363,478 +0.01(+0.06%)
Jul 29, 2009 18.11 18.32 17.91 18.12 374,665 -0.04(-0.22%)
Jul 28, 2009 17.97 18.33 17.97 18.16 803,330 +0.20(+1.11%)
Jul 27, 2009 17.84 18.10 17.75 17.96 957,585 -0.08(-0.44%)
Jul 24, 2009 17.79 18.04 17.66 18.04 392 +0.22(+1.23%)
Jul 23, 2009 17.52 17.92 17.46 17.82 569,107 +0.30(+1.71%)
Jul 22, 2009 17.41 17.63 17.38 17.52 927,684 +0.11(+0.63%)
Jul 21, 2009 17.34 17.45 17.29 17.41 691,916 +0.17(+0.99%)
Jul 20, 2009 17.30 17.44 17.09 17.24 639,998 -0.01(-0.06%)
Jul 17, 2009 17.53 17.53 17.11 17.25 809,482 -0.22(-1.26%)
Jul 16, 2009 17.57 17.57 17.20 17.47 454,284 -0.01(-0.06%)
Jul 15, 2009 17.61 17.73 17.35 17.48 671,451 +0.01(+0.06%)
Jul 14, 2009 17.38 17.54 17.20 17.47 570,784 +0.04(+0.23%)
Jul 13, 2009 17.04 17.46 17.03 17.43 487,882 +0.40(+2.35%)
Jul 10, 2009 16.77 17.13 16.77 17.03 491,063 +0.23(+1.37%)
Jul 09, 2009 17.07 17.16 16.77 16.80 521,807 -0.27(-1.58%)
Jul 08, 2009 17.33 17.37 16.87 17.07 528,375 -0.16(-0.93%)
Jul 07, 2009 17.34 17.44 17.23 17.23 715,651 -0.22(-1.26%)
Jul 06, 2009 17.38 17.56 17.27 17.45 586,410 -0.02(-0.11%)
Jul 02, 2009 17.68 17.73 17.17 17.47 582,799 -0.33(-1.85%)
Jul 01, 2009 17.94 18.00 17.72 17.80 672,795 -0.10(-0.56%)
Jun 30, 2009 17.63 17.91 17.52 17.90 1,038,169 +0.21(+1.19%)
Jun 29, 2009 17.04 17.75 17.03 17.69 1,362,933 +0.66(+3.88%)
Jun 26, 2009 16.87 17.27 16.73 17.03 1,312,530 +0.14(+0.83%)
Jun 25, 2009 16.62 16.90 16.60 16.89 1,124,567 +0.27(+1.62%)
Jun 24, 2009 16.67 16.73 16.50 16.62 577,792 +0.05(+0.30%)
Jun 23, 2009 16.72 16.91 16.55 16.57 675,334 -0.19(-1.13%)
Jun 22, 2009 16.55 16.83 16.55 16.76 505,442 +0.07(+0.42%)
Jun 19, 2009 16.95 16.96 16.50 16.69 817,268 -0.14(-0.83%)
Jun 18, 2009 16.88 16.98 16.73 16.83 450,456 -0.03(-0.18%)
Jun 17, 2009 16.86 17.14 16.75 16.86 463,457 +0.07(+0.42%)
Jun 16, 2009 16.92 17.15 16.72 16.79 575,017 -0.17(-1.00%)
Jun 15, 2009 16.95 17.16 16.81 16.96 833,641 -0.20(-1.17%)
Jun 12, 2009 16.75 17.16 16.65 17.16 628,472 +0.32(+1.90%)
Jun 11, 2009 16.57 16.93 16.57 16.84 761,292 +0.25(+1.51%)
Jun 10, 2009 16.64 16.80 16.46 16.59 780,159 +0.01(+0.06%)
Jun 09, 2009 16.66 17.02 16.49 16.58 961,404 -0.02(-0.12%)
Jun 08, 2009 16.55 16.63 16.47 16.60 982,016 +0.13(+0.79%)
Jun 05, 2009 16.59 16.66 16.25 16.47 1,034,184 -0.04(-0.24%)
Jun 04, 2009 16.47 16.62 16.29 16.51 1,114,902 +0.03(+0.18%)
Jun 03, 2009 16.48 16.82 16.43 16.48 1,524,890 -0.08(-0.48%)
Jun 02, 2009 16.65 16.76 16.49 16.56 1,260,118 -0.15(-0.90%)
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.