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 24, 2011 22.26 22.26 21.97 21.99 528,267 -0.19(-0.86%)
May 23, 2011 22.38 22.39 22.15 22.18 461,543 -0.43(-1.90%)
May 20, 2011 22.57 22.76 22.45 22.61 307,018 +0.04(+0.18%)
May 19, 2011 22.44 22.66 22.36 22.57 397,818 +0.13(+0.58%)
May 18, 2011 22.29 22.48 22.18 22.44 483,913 +0.15(+0.67%)
May 17, 2011 22.55 22.64 22.22 22.29 681,825 -0.35(-1.55%)
May 16, 2011 22.78 22.78 22.57 22.64 403,613 -0.19(-0.83%)
May 13, 2011 23.15 23.15 22.71 22.83 329,040 -0.42(-1.81%)
May 12, 2011 22.89 23.27 22.86 23.25 610,220 +0.26(+1.13%)
May 11, 2011 23.14 23.25 22.90 22.99 495,369 -0.15(-0.65%)
May 10, 2011 22.91 23.28 22.85 23.14 659,599 +0.33(+1.45%)
May 09, 2011 22.75 22.89 22.59 22.81 428,435 +0.25(+1.11%)
May 06, 2011 22.65 22.97 22.49 22.56 436,161 +0.13(+0.58%)
May 05, 2011 22.39 22.54 22.14 22.43 517,500 -0.05(-0.22%)
May 04, 2011 22.64 22.71 22.43 22.48 369,963 -0.20(-0.88%)
May 03, 2011 22.61 22.87 22.56 22.68 582,456 -0.03(-0.13%)
May 02, 2011 22.69 22.71 22.68 22.71 796,821 +0.16(+0.71%)
Apr 29, 2011 22.43 22.57 22.38 22.55 322,567 +0.11(+0.49%)
Apr 28, 2011 22.29 22.53 22.22 22.44 535,256 +0.09(+0.40%)
Apr 27, 2011 22.12 22.36 22.08 22.35 705,843 +0.26(+1.18%)
Apr 26, 2011 21.88 22.16 21.80 22.09 582,885 +0.27(+1.24%)
Apr 25, 2011 21.88 21.88 21.66 21.82 486,946 +0.00(+0.00%)
Apr 21, 2011 21.94 21.94 21.75 21.82 502,458 +0.00(+0.00%)
Apr 20, 2011 21.82 21.88 21.71 21.82 540,947 +0.24(+1.11%)
Apr 19, 2011 21.57 21.63 21.45 21.58 487,202 +0.03(+0.14%)
Apr 18, 2011 22.01 22.01 21.36 21.55 1,409,034 -0.63(-2.84%)
Apr 15, 2011 21.92 22.34 21.88 22.18 571,597 +0.24(+1.09%)
Apr 14, 2011 21.74 21.98 21.68 21.94 393,763 +0.09(+0.41%)
Apr 13, 2011 21.98 22.12 21.85 21.85 713,213 -0.09(-0.41%)
Apr 12, 2011 22.20 22.27 21.92 21.94 523,152 -0.36(-1.61%)
Apr 11, 2011 22.52 22.56 22.25 22.30 404,843 -0.18(-0.80%)
Apr 08, 2011 22.66 22.76 22.38 22.48 431,792 -0.15(-0.66%)
Apr 07, 2011 22.97 22.99 22.61 22.63 573,296 -0.40(-1.74%)
Apr 06, 2011 22.98 23.16 22.91 23.03 376,096 +0.09(+0.39%)
Apr 05, 2011 23.01 23.04 22.86 22.94 376,217 -0.13(-0.56%)
Apr 04, 2011 23.17 23.18 22.95 23.07 423,724 -0.01(-0.04%)
Apr 01, 2011 22.96 23.12 22.91 23.08 486,735 +0.19(+0.83%)
Mar 31, 2011 22.70 22.95 22.59 22.89 595,473 +0.15(+0.66%)
Mar 30, 2011 22.74 22.74 22.74 22.74 1,538,237 -0.01(-0.04%)
Mar 29, 2011 22.45 22.78 22.44 22.75 626,222 +0.39(+1.74%)
Mar 28, 2011 22.50 22.68 22.35 22.36 392,883 -0.12(-0.53%)
Mar 25, 2011 22.57 22.71 22.43 22.48 532,308 -0.11(-0.49%)
Mar 24, 2011 22.41 22.63 22.22 22.59 824,633 +0.25(+1.12%)
Mar 23, 2011 22.33 22.43 22.16 22.34 390,666 -0.08(-0.36%)
Mar 22, 2011 22.43 22.59 22.36 22.42 333,256 +0.04(+0.18%)
Mar 21, 2011 22.45 22.54 22.35 22.38 433,153 +0.38(+1.73%)
Mar 18, 2011 21.95 22.17 21.90 22.00 447,276 +0.23(+1.06%)
Mar 17, 2011 21.92 21.97 21.67 21.77 548,693 +0.00(+0.00%)
Mar 16, 2011 21.88 22.02 21.65 21.77 1,126,829 -0.12(-0.55%)
Mar 15, 2011 21.90 22.04 21.85 21.89 734,457 -0.35(-1.57%)
Mar 14, 2011 22.25 22.41 22.17 22.24 526,932 -0.12(-0.54%)
Mar 11, 2011 22.14 22.43 22.14 22.36 356,258 +0.11(+0.49%)
Mar 10, 2011 22.55 22.56 22.24 22.25 633,975 -0.44(-1.94%)
Mar 09, 2011 22.60 22.74 22.47 22.69 406,486 +0.01(+0.04%)
Mar 08, 2011 22.34 22.80 22.34 22.68 557,206 +0.29(+1.30%)
Mar 07, 2011 22.52 22.72 22.29 22.39 502,732 -0.19(-0.84%)
Mar 04, 2011 22.79 22.84 22.37 22.58 563,747 -0.26(-1.14%)
Mar 03, 2011 22.50 22.85 22.47 22.84 516,674 +0.48(+2.15%)
Mar 02, 2011 22.30 22.46 22.23 22.36 568,130 +0.07(+0.31%)
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.