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 (%)
May 28, 2010 17.45 17.65 17.31 17.45 787,852 +0.06(+0.35%)
May 27, 2010 17.38 17.57 17.29 17.39 710,354 +0.24(+1.40%)
May 26, 2010 17.09 17.34 16.88 17.15 1,278,443 +0.14(+0.82%)
May 25, 2010 16.75 17.06 16.54 17.01 1,428,214 +0.02(+0.12%)
May 24, 2010 16.90 17.22 16.90 16.99 693,968 +0.08(+0.47%)
May 21, 2010 16.78 16.94 16.52 16.91 1,209,119 -0.04(-0.24%)
May 20, 2010 16.85 17.14 16.77 16.95 1,187,349 -0.63(-3.58%)
May 19, 2010 17.72 17.79 17.40 17.58 936,122 -0.14(-0.79%)
May 18, 2010 17.93 18.09 17.68 17.72 731,436 -0.16(-0.89%)
May 17, 2010 17.98 18.15 17.64 17.88 718,889 -0.09(-0.50%)
May 14, 2010 17.97 18.18 17.76 17.97 948,475 +0.00(+0.00%)
May 13, 2010 17.92 18.10 17.82 17.97 554,907 -0.08(-0.44%)
May 12, 2010 17.75 18.06 17.72 18.05 722,552 +0.36(+2.04%)
May 11, 2010 17.88 18.08 17.68 17.69 905,625 -0.34(-1.89%)
May 10, 2010 17.91 18.05 17.86 18.03 865,140 +0.64(+3.68%)
May 07, 2010 17.73 18.03 17.36 17.39 1,523,691 -0.39(-2.19%)
May 06, 2010 17.77 18.32 16.80 17.78 600 -0.67(-3.63%)
May 05, 2010 18.46 18.48 18.19 18.45 1,143,228 +0.01(+0.05%)
May 04, 2010 18.54 18.65 18.37 18.44 1,075,266 -0.24(-1.28%)
May 03, 2010 18.34 18.73 18.33 18.68 705,519 +0.35(+1.91%)
Apr 30, 2010 18.42 18.60 18.30 18.33 647,958 -0.08(-0.43%)
Apr 29, 2010 18.49 18.52 18.22 18.41 778,250 -0.05(-0.27%)
Apr 28, 2010 18.32 18.52 18.31 18.46 602,322 +0.14(+0.76%)
Apr 27, 2010 18.45 18.64 18.32 18.32 800,948 -0.14(-0.76%)
Apr 26, 2010 18.58 18.60 18.40 18.46 678,313 -0.01(-0.05%)
Apr 23, 2010 18.57 18.57 18.39 18.47 612,800 +0.03(+0.16%)
Apr 22, 2010 18.37 18.52 18.28 18.44 894,869 +0.03(+0.16%)
Apr 21, 2010 18.24 18.45 18.22 18.41 762,930 +0.20(+1.10%)
Apr 20, 2010 18.04 18.24 18.00 18.21 515,480 +0.21(+1.17%)
Apr 19, 2010 18.00 18.06 17.92 18.00 603,633 -0.08(-0.44%)
Apr 16, 2010 18.05 18.12 17.90 18.08 782,803 +0.00(+0.00%)
Apr 15, 2010 17.93 18.14 17.89 18.08 561,706 +0.11(+0.61%)
Apr 14, 2010 18.00 18.00 17.75 17.97 827,614 +0.00(+0.00%)
Apr 13, 2010 17.89 17.98 17.81 17.97 487,273 +0.09(+0.50%)
Apr 12, 2010 17.95 18.00 17.81 17.88 584,821 -0.04(-0.22%)
Apr 09, 2010 17.76 17.92 17.66 17.92 549,871 +0.13(+0.73%)
Apr 08, 2010 17.81 17.90 17.71 17.79 616,621 -0.10(-0.56%)
Apr 07, 2010 18.04 18.05 17.74 17.89 687,503 -0.14(-0.78%)
Apr 06, 2010 17.94 18.06 17.85 18.03 665,942 +0.33(+1.86%)
Apr 05, 2010 17.62 17.97 17.60 17.70 949,244 +0.07(+0.40%)
Apr 01, 2010 17.63 17.63 17.63 17.63 910,700 +0.06(+0.34%)
Mar 31, 2010 17.57 17.73 17.43 17.57 1,168,144 -0.06(-0.34%)
Mar 30, 2010 17.40 17.65 17.38 17.63 661,650 +0.21(+1.21%)
Mar 29, 2010 17.29 17.43 17.17 17.42 709,327 +0.22(+1.28%)
Mar 26, 2010 17.20 17.27 17.02 17.20 551,136 -0.01(-0.06%)
Mar 25, 2010 17.36 17.46 17.21 17.21 510,251 -0.13(-0.75%)
Mar 24, 2010 17.38 17.48 17.33 17.34 601,267 -0.12(-0.69%)
Mar 23, 2010 17.44 17.54 17.32 17.46 762,497 -0.02(-0.11%)
Mar 22, 2010 17.49 17.53 17.36 17.48 766,760 -0.05(-0.29%)
Mar 19, 2010 17.59 17.60 17.48 17.53 1,356,794 -0.05(-0.28%)
Mar 18, 2010 17.41 17.64 17.35 17.58 1,069,780 +0.24(+1.38%)
Mar 17, 2010 17.03 17.44 17.02 17.34 836,917 +0.28(+1.64%)
Mar 16, 2010 16.92 17.06 16.86 17.06 485,406 +0.14(+0.83%)
Mar 15, 2010 16.93 16.93 16.92 16.92 367,123 +0.04(+0.24%)
Mar 12, 2010 16.79 16.92 16.73 16.88 729,722 +0.04(+0.24%)
Mar 11, 2010 16.71 16.86 16.69 16.84 401,043 +0.09(+0.54%)
Mar 10, 2010 16.71 16.77 16.66 16.75 667,668 +0.02(+0.12%)
Mar 09, 2010 16.76 16.84 16.68 16.73 444,000 -0.03(-0.18%)
Mar 08, 2010 16.68 16.80 16.65 16.76 610,423 +0.01(+0.06%)
Mar 05, 2010 16.71 16.79 16.64 16.75 707,328 +0.04(+0.24%)
Mar 04, 2010 16.70 16.90 16.68 16.71 620,364 -0.12(-0.71%)
Mar 03, 2010 16.69 16.90 16.69 16.83 625,061 +0.21(+1.26%)
Mar 02, 2010 16.72 16.84 16.57 16.62 914,530 -0.04(-0.24%)
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.