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, 2009 18.96 19.02 18.31 18.35 660,319 -0.55(-2.91%)
Apr 29, 2009 18.69 18.92 18.48 18.90 573,310 +0.26(+1.39%)
Apr 28, 2009 18.34 18.89 18.15 18.64 515,509 +0.23(+1.25%)
Apr 27, 2009 18.06 18.48 18.05 18.41 655,185 +0.12(+0.66%)
Apr 24, 2009 18.36 18.39 18.00 18.29 641,328 -0.02(-0.11%)
Apr 23, 2009 18.55 18.58 18.12 18.31 786,168 -0.23(-1.24%)
Apr 22, 2009 18.77 18.83 18.48 18.54 728,588 -0.29(-1.54%)
Apr 21, 2009 18.89 19.32 18.68 18.83 724,763 -0.05(-0.26%)
Apr 20, 2009 19.14 19.25 18.88 18.88 708,126 -0.49(-2.53%)
Apr 17, 2009 19.29 19.48 19.08 19.37 681,826 +0.14(+0.73%)
Apr 16, 2009 19.10 19.34 18.77 19.23 857,227 +0.20(+1.05%)
Apr 15, 2009 18.93 19.22 18.84 19.03 504,420 +0.10(+0.53%)
Apr 14, 2009 18.85 19.09 18.73 18.93 808,279 -0.11(-0.58%)
Apr 13, 2009 18.94 19.12 18.55 19.04 801,518 +0.00(+0.00%)
Apr 09, 2009 19.37 19.45 18.86 19.04 529,924 -0.10(-0.52%)
Apr 08, 2009 19.22 19.36 18.98 19.14 450,660 +0.02(+0.10%)
Apr 07, 2009 19.27 19.47 19.04 19.12 767,584 -0.42(-2.15%)
Apr 06, 2009 19.29 19.67 19.29 19.54 767,616 +0.07(+0.36%)
Apr 03, 2009 19.53 19.63 19.33 19.47 559,602 -0.06(-0.31%)
Apr 02, 2009 20.19 20.37 19.28 19.53 1,607,400 -0.38(-1.91%)
Apr 01, 2009 19.98 20.24 19.64 19.91 959,312 -0.09(-0.45%)
Mar 31, 2009 19.78 20.37 19.69 20.00 1,024,850 +0.31(+1.57%)
Mar 30, 2009 19.07 19.73 19.07 19.69 1,033,089 -0.15(-0.76%)
Mar 26, 2009 19.59 19.85 19.22 19.84 1,024,785 +0.42(+2.16%)
Mar 25, 2009 19.56 19.72 19.00 19.42 967,284 +0.04(+0.21%)
Mar 24, 2009 19.71 19.93 19.38 19.38 1,210,508 -0.55(-2.76%)
Mar 23, 2009 19.49 19.94 19.48 19.93 2,174,848 +1.06(+5.62%)
Mar 20, 2009 18.89 19.34 18.83 18.87 1,311,432 +0.13(+0.69%)
Mar 19, 2009 18.99 19.14 18.62 18.74 1,511,579 +0.48(+2.61%)
Mar 18, 2009 18.24 18.39 17.80 18.26 1,234,245 -0.04(-0.20%)
Mar 17, 2009 17.80 18.30 17.61 18.30 840,976 +0.59(+3.33%)
Mar 16, 2009 17.81 18.03 17.65 17.71 1,235,318 -0.01(-0.06%)
Mar 13, 2009 17.51 17.78 16.91 17.72 0 +0.36(+2.07%)
Mar 12, 2009 16.91 17.46 16.71 17.36 1,535,169 +0.45(+2.66%)
Mar 11, 2009 17.75 17.75 16.59 16.91 2,078,306 -0.72(-4.08%)
Mar 10, 2009 18.09 18.09 17.24 17.63 2,361,068 -0.11(-0.62%)
Mar 09, 2009 17.96 18.16 17.61 17.74 1,368,903 -0.32(-1.77%)
Mar 06, 2009 18.46 18.80 17.62 18.06 0 -0.19(-1.04%)
Mar 05, 2009 18.69 18.69 18.15 18.25 2,410,386 -0.63(-3.34%)
Mar 04, 2009 18.49 19.16 18.25 18.88 1,494,841 +0.61(+3.34%)
Mar 02, 2009 18.17 18.59 18.05 18.27 1,590,386 -0.13(-0.71%)
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%)
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.