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 (%)
Oct 31, 2006 24.86 24.86 24.25 24.25 1,056,900 -0.59(-2.38%)
Oct 30, 2006 24.50 24.84 24.49 24.84 818,400 +0.23(+0.93%)
Oct 27, 2006 24.94 24.94 24.56 24.61 993,600 +0.06(+0.24%)
Oct 26, 2006 24.27 24.58 24.10 24.55 797,100 +0.48(+1.99%)
Oct 25, 2006 23.78 24.10 23.76 24.07 446,600 +0.35(+1.48%)
Oct 24, 2006 23.50 23.74 23.39 23.72 467,800 +0.09(+0.38%)
Oct 23, 2006 23.51 23.72 23.47 23.63 390,800 +0.12(+0.51%)
Oct 20, 2006 23.70 23.75 23.44 23.51 533,800 -0.19(-0.80%)
Oct 19, 2006 23.72 23.72 23.51 23.70 823,200 -0.02(-0.08%)
Oct 18, 2006 23.60 23.90 23.50 23.72 872,300 +0.36(+1.54%)
Oct 17, 2006 23.61 23.68 23.31 23.36 706,200 -0.25(-1.06%)
Oct 16, 2006 23.49 23.87 23.32 23.61 1,473,100 +0.71(+3.10%)
Oct 13, 2006 22.90 23.24 22.77 22.90 836,600 -0.05(-0.22%)
Oct 12, 2006 22.62 22.96 22.41 22.95 1,199,500 +0.33(+1.46%)
Oct 11, 2006 22.24 22.66 22.16 22.62 1,009,600 +0.22(+0.98%)
Oct 10, 2006 22.29 22.45 22.10 22.40 770,400 +0.11(+0.49%)
Oct 09, 2006 21.80 22.32 21.71 22.29 628,800 +0.42(+1.92%)
Oct 06, 2006 22.00 22.09 21.77 21.87 606,800 -0.14(-0.64%)
Oct 05, 2006 21.85 22.05 21.85 22.01 461,300 +0.21(+0.96%)
Oct 04, 2006 21.61 22.10 21.54 21.80 596,100 +0.19(+0.88%)
Oct 03, 2006 21.61 21.92 21.55 21.61 347,300 -0.13(-0.60%)
Oct 02, 2006 21.89 21.96 21.63 21.74 503,100 -0.20(-0.91%)
Sep 29, 2006 21.97 22.10 21.61 21.94 1,063,900 -0.13(-0.59%)
Sep 28, 2006 22.33 22.43 21.91 22.07 960,100 -0.20(-0.90%)
Sep 27, 2006 21.80 22.32 21.66 22.27 534,000 +0.34(+1.55%)
Sep 26, 2006 21.70 21.94 21.68 21.93 341,400 +0.23(+1.06%)
Sep 25, 2006 21.94 21.94 21.50 21.70 520,400 -0.23(-1.05%)
Sep 22, 2006 21.82 21.98 21.65 21.93 620,600 +0.16(+0.73%)
Sep 21, 2006 22.10 22.14 21.66 21.77 355,600 -0.31(-1.40%)
Sep 20, 2006 22.31 22.32 22.02 22.08 334,000 -0.10(-0.45%)
Sep 19, 2006 22.29 22.35 21.90 22.18 477,400 -0.12(-0.54%)
Sep 18, 2006 22.08 22.33 21.90 22.30 505,400 +0.27(+1.23%)
Sep 15, 2006 22.10 22.14 21.63 22.03 816,500 +0.04(+0.18%)
Sep 14, 2006 22.11 22.18 21.91 21.99 443,200 -0.11(-0.50%)
Sep 13, 2006 22.21 22.21 21.96 22.10 533,300 -0.18(-0.81%)
Sep 12, 2006 22.11 22.28 22.01 22.28 416,600 +0.25(+1.13%)
Sep 11, 2006 22.09 22.21 21.73 22.03 613,500 -0.21(-0.94%)
Sep 08, 2006 22.55 22.57 22.20 22.24 608,100 -0.21(-0.94%)
Sep 07, 2006 22.90 22.91 22.40 22.45 506,300 -0.57(-2.48%)
Sep 06, 2006 23.16 23.16 22.63 23.02 677,400 -0.24(-1.03%)
Sep 05, 2006 23.79 23.81 23.16 23.26 1,418,400 -0.45(-1.90%)
Sep 01, 2006 23.84 23.93 23.15 23.71 988,100 +0.02(+0.08%)
Aug 31, 2006 22.81 23.82 21.70 23.69 1,258,300 +1.00(+4.41%)
Aug 30, 2006 22.74 22.78 22.55 22.69 407,500 -0.02(-0.09%)
Aug 29, 2006 22.75 22.81 22.53 22.71 578,400 +0.03(+0.13%)
Aug 28, 2006 22.49 22.70 22.31 22.68 470,700 +0.27(+1.20%)
Aug 25, 2006 22.36 22.60 22.30 22.41 319,100 -0.05(-0.22%)
Aug 24, 2006 22.32 22.80 22.20 22.46 599,700 +0.25(+1.13%)
Aug 23, 2006 22.75 22.78 22.10 22.21 405,200 -0.49(-2.16%)
Aug 22, 2006 22.63 22.71 22.21 22.70 696,600 +0.12(+0.53%)
Aug 21, 2006 22.75 22.75 22.45 22.58 435,000 -0.17(-0.75%)
Aug 18, 2006 22.77 22.78 22.52 22.75 492,400 +0.08(+0.35%)
Aug 17, 2006 22.64 22.82 22.54 22.67 694,600 +0.08(+0.35%)
Aug 16, 2006 22.69 22.70 22.51 22.59 422,000 -0.02(-0.09%)
Aug 15, 2006 22.46 22.62 22.29 22.61 463,500 +0.32(+1.44%)
Aug 14, 2006 22.64 22.69 22.21 22.29 425,200 -0.07(-0.31%)
Aug 11, 2006 22.75 22.82 22.25 22.36 2,062,800 -0.39(-1.71%)
Aug 10, 2006 22.02 22.84 21.87 22.75 1,010,000 +0.69(+3.13%)
Aug 09, 2006 22.40 22.61 22.06 22.06 645,400 -0.12(-0.54%)
Aug 08, 2006 22.80 22.85 22.07 22.18 716,800 -0.83(-3.61%)
Aug 07, 2006 23.10 23.44 22.81 23.01 798,000 -0.30(-1.29%)
Aug 04, 2006 22.95 23.35 22.88 23.31 1,141,900 +0.70(+3.10%)
Aug 03, 2006 22.51 22.75 22.25 22.61 618,100 +0.10(+0.44%)
Aug 02, 2006 21.85 22.75 21.82 22.51 1,262,300 +0.98(+4.55%)
Aug 01, 2006 21.60 21.82 21.50 21.53 556,600 -0.27(-1.24%)
Jul 31, 2006 21.86 22.00 21.62 21.80 631,100 -0.16(-0.73%)
Jul 28, 2006 21.77 22.21 21.77 21.96 322,900 +0.19(+0.87%)
Jul 27, 2006 22.09 22.25 21.68 21.77 622,000 +0.07(+0.32%)
Jul 26, 2006 21.75 21.85 21.50 21.70 530,900 -0.05(-0.23%)
Jul 25, 2006 21.96 21.96 21.43 21.75 675,900 -0.22(-1.00%)
Jul 24, 2006 21.58 22.05 21.64 21.97 651,200 +0.40(+1.85%)
Jul 21, 2006 22.23 22.23 21.36 21.57 779,300 -0.60(-2.71%)
Jul 20, 2006 22.35 22.60 22.09 22.17 396,300 -0.08(-0.36%)
Jul 19, 2006 21.52 22.31 21.51 22.25 564,700 +0.80(+3.73%)
Jul 18, 2006 21.75 21.92 21.13 21.45 956,500 -0.19(-0.88%)
Jul 17, 2006 22.00 22.25 21.60 21.64 492,600 -0.47(-2.13%)
Jul 14, 2006 22.30 22.40 22.00 22.11 448,800 -0.22(-0.99%)
Jul 13, 2006 22.47 22.64 22.21 22.33 510,100 -0.24(-1.06%)
Jul 12, 2006 22.65 22.89 22.51 22.57 520,200 -0.14(-0.62%)
Jul 11, 2006 22.25 22.74 22.25 22.71 552,900 +0.37(+1.66%)
Jul 10, 2006 22.60 22.77 22.26 22.34 487,900 -0.18(-0.80%)
Jul 07, 2006 22.50 22.79 22.45 22.52 343,200 -0.03(-0.13%)
Jul 06, 2006 22.63 22.81 22.45 22.55 520,900 +0.00(+0.00%)
Jul 05, 2006 23.18 23.18 22.39 22.55 626,300 -0.63(-2.72%)
Jul 03, 2006 22.77 23.18 22.70 23.18 295,500 +0.39(+1.71%)
Jun 30, 2006 22.53 22.80 22.44 22.79 811,100 +0.27(+1.20%)
Jun 29, 2006 22.52 22.70 21.99 22.52 742,900 +0.08(+0.36%)
Jun 28, 2006 22.77 22.84 22.23 22.44 683,600 -0.01(-0.04%)
Jun 27, 2006 22.56 22.75 22.25 22.45 512,600 +0.03(+0.13%)
Jun 26, 2006 22.30 22.74 22.22 22.42 595,600 +0.25(+1.13%)
Jun 23, 2006 22.00 22.30 21.58 22.17 594,400 +0.17(+0.77%)
Jun 22, 2006 22.02 22.12 21.75 22.00 662,200 -0.05(-0.23%)
Jun 21, 2006 21.89 22.10 21.78 22.05 745,700 +0.20(+0.92%)
Jun 20, 2006 21.77 21.98 21.51 21.85 1,062,200 +0.10(+0.46%)
Jun 19, 2006 22.01 22.30 21.46 21.75 1,546,400 +0.46(+2.16%)
Jun 16, 2006 21.57 21.65 21.15 21.29 595,800 -0.18(-0.84%)
Jun 15, 2006 20.81 21.63 20.68 21.47 918,400 +0.86(+4.17%)
Jun 14, 2006 20.58 20.76 20.13 20.61 941,900 -0.06(-0.29%)
Jun 13, 2006 21.30 21.40 20.53 20.67 1,286,700 -0.73(-3.41%)
Jun 12, 2006 21.97 21.97 21.38 21.40 570,200 -0.51(-2.33%)
Jun 09, 2006 22.15 22.17 21.70 21.91 664,600 -0.09(-0.41%)
Jun 08, 2006 22.35 22.41 21.25 22.00 1,629,500 -0.31(-1.39%)
Jun 07, 2006 22.49 22.68 22.07 22.31 510,800 -0.29(-1.28%)
Jun 06, 2006 22.75 22.80 22.07 22.60 611,300 -0.15(-0.66%)
Jun 05, 2006 23.37 23.41 22.69 22.75 626,800 -0.72(-3.07%)
Jun 02, 2006 23.24 23.48 23.04 23.47 849,000 +0.33(+1.43%)
Jun 01, 2006 23.62 23.62 22.71 23.14 1,101,800 -0.32(-1.36%)
May 31, 2006 23.37 23.52 22.95 23.46 2,398,900 +0.31(+1.34%)
May 30, 2006 22.97 23.33 22.81 23.15 860,700 +0.17(+0.74%)
May 26, 2006 22.70 23.05 22.54 22.98 587,300 +0.32(+1.41%)
May 25, 2006 22.20 22.67 22.12 22.66 574,700 +0.55(+2.49%)
May 24, 2006 21.41 22.23 21.40 22.11 1,155,600 +0.42(+1.94%)
May 23, 2006 22.48 22.49 21.67 21.69 585,800 -0.59(-2.65%)
May 22, 2006 22.30 22.49 21.94 22.28 619,500 -0.24(-1.07%)
May 19, 2006 22.61 22.75 22.05 22.52 735,300 +0.00(+0.00%)
May 18, 2006 22.15 22.70 22.15 22.52 981,400 +0.47(+2.13%)
May 17, 2006 22.60 22.80 22.04 22.05 1,112,100 -0.61(-2.69%)
May 16, 2006 22.50 23.27 22.44 22.66 1,887,600 +0.74(+3.38%)
May 15, 2006 22.10 22.16 21.50 21.92 1,465,700 -0.62(-2.75%)
May 12, 2006 22.80 22.95 22.44 22.54 741,000 -0.52(-2.25%)
May 11, 2006 23.19 23.46 22.77 23.06 881,000 +0.04(+0.17%)
May 10, 2006 23.00 23.23 22.95 23.02 515,200 -0.03(-0.13%)
May 09, 2006 22.94 23.20 22.90 23.05 616,500 +0.00(+0.00%)
May 08, 2006 23.13 23.23 22.88 23.05 667,200 -0.18(-0.77%)
May 05, 2006 22.76 23.35 22.76 23.23 878,700 +0.44(+1.93%)
May 04, 2006 23.27 23.55 22.64 22.79 1,029,400 -0.63(-2.69%)
May 03, 2006 23.40 23.59 23.26 23.42 644,600 -0.18(-0.76%)
May 02, 2006 23.51 23.95 23.48 23.60 805,700 +0.00(+0.00%)
May 01, 2006 24.03 24.19 23.50 23.60 1,021,600 -0.30(-1.26%)
Apr 28, 2006 23.58 24.11 23.55 23.90 579,100 +0.07(+0.29%)
Apr 27, 2006 23.82 24.19 23.50 23.83 645,400 -0.17(-0.71%)
Apr 26, 2006 24.08 24.34 23.80 24.00 673,300 -0.09(-0.37%)
Apr 25, 2006 24.26 24.48 23.75 24.09 1,106,600 -0.17(-0.70%)
Apr 24, 2006 25.35 25.40 24.20 24.26 1,528,200 -1.39(-5.42%)
Apr 21, 2006 25.88 25.97 25.42 25.65 824,200 -0.23(-0.89%)
Apr 20, 2006 25.59 25.90 25.40 25.88 692,800 +0.25(+0.98%)
Apr 19, 2006 26.27 26.42 25.40 25.63 1,179,500 -0.66(-2.51%)
Apr 18, 2006 25.63 26.38 25.77 26.29 466,600 +0.67(+2.62%)
Apr 17, 2006 25.71 25.94 25.38 25.62 438,200 -0.12(-0.47%)
Apr 13, 2006 25.79 25.88 25.60 25.74 412,300 -0.05(-0.19%)
Apr 12, 2006 25.63 25.91 25.52 25.79 407,800 +0.14(+0.55%)
Apr 11, 2006 26.26 26.40 25.30 25.65 891,800 -0.71(-2.69%)
Apr 10, 2006 26.66 26.78 26.20 26.36 575,600 -0.30(-1.13%)
Apr 07, 2006 27.27 27.37 26.57 26.66 615,700 -0.61(-2.24%)
Apr 06, 2006 27.33 27.33 27.07 27.27 340,700 -0.18(-0.66%)
Apr 05, 2006 27.49 27.50 27.10 27.45 450,600 +0.11(+0.40%)
Apr 04, 2006 27.37 27.66 27.26 27.34 415,500 -0.32(-1.16%)
Apr 03, 2006 27.82 27.82 27.35 27.66 554,800 -0.16(-0.58%)
Mar 31, 2006 27.67 27.87 27.50 27.82 360,200 +0.22(+0.80%)
Mar 30, 2006 27.21 27.65 27.21 27.60 468,600 +0.44(+1.62%)
Mar 29, 2006 27.10 27.48 27.06 27.16 426,600 +0.04(+0.15%)
Mar 28, 2006 27.48 27.48 27.03 27.12 515,800 -0.36(-1.31%)
Mar 27, 2006 27.84 28.05 27.45 27.48 392,600 -0.43(-1.54%)
Mar 24, 2006 27.79 28.00 27.70 27.91 398,100 +0.22(+0.79%)
Mar 23, 2006 27.60 27.79 27.46 27.69 354,000 +0.22(+0.80%)
Mar 22, 2006 27.25 27.63 27.15 27.47 404,200 +0.07(+0.26%)
Mar 21, 2006 27.62 27.76 27.26 27.40 443,800 -0.34(-1.23%)
Mar 20, 2006 27.95 27.97 27.50 27.74 434,400 +0.03(+0.11%)
Mar 17, 2006 27.67 27.86 27.42 27.71 545,500 +0.04(+0.14%)
Mar 16, 2006 27.50 27.88 27.30 27.67 495,800 +0.18(+0.65%)
Mar 15, 2006 27.27 27.57 27.02 27.49 443,300 +0.22(+0.81%)
Mar 14, 2006 27.35 27.48 27.01 27.27 572,900 +0.04(+0.15%)
Mar 13, 2006 27.61 27.71 26.81 27.23 1,116,300 -0.34(-1.23%)
Mar 10, 2006 27.40 27.57 27.06 27.57 705,500 +0.20(+0.73%)
Mar 09, 2006 28.50 28.50 26.50 27.37 2,710,500 -1.94(-6.62%)
Mar 08, 2006 29.38 29.55 28.63 29.31 401,900 -0.20(-0.68%)
Mar 07, 2006 29.40 29.71 29.21 29.51 338,400 +0.08(+0.27%)
Mar 06, 2006 29.45 29.73 29.20 29.43 386,500 +0.01(+0.03%)
Mar 03, 2006 29.16 29.54 29.16 29.42 358,100 -0.12(-0.41%)
Mar 02, 2006 29.54 29.57 29.35 29.54 262,400 -0.05(-0.17%)
Mar 01, 2006 28.81 29.70 28.76 29.59 375,200 +0.85(+2.96%)
Feb 28, 2006 29.59 29.60 28.69 28.74 477,500 -0.85(-2.87%)
Feb 27, 2006 28.96 29.79 28.90 29.59 594,600 +0.72(+2.49%)
Feb 24, 2006 28.73 28.95 28.51 28.87 361,100 +0.27(+0.94%)
Feb 23, 2006 28.90 28.91 28.59 28.60 351,300 -0.14(-0.49%)
Feb 22, 2006 28.27 28.80 28.21 28.74 356,400 +0.53(+1.88%)
Feb 21, 2006 27.91 28.27 27.90 28.21 391,700 +0.34(+1.22%)
Feb 17, 2006 27.73 28.10 27.65 27.87 346,600 +0.10(+0.36%)
Feb 16, 2006 27.73 28.14 27.70 27.77 344,200 +0.06(+0.22%)
Feb 15, 2006 27.36 27.75 27.13 27.71 402,500 +0.35(+1.28%)
Feb 14, 2006 27.10 27.66 27.02 27.36 292,900 +0.08(+0.29%)
Feb 13, 2006 27.31 27.47 27.02 27.28 282,700 -0.14(-0.51%)
Feb 10, 2006 27.50 27.79 27.14 27.42 343,000 -0.17(-0.62%)
Feb 09, 2006 27.97 28.12 27.54 27.59 292,200 -0.35(-1.25%)
Feb 08, 2006 27.85 27.95 27.62 27.94 337,800 +0.01(+0.04%)
Feb 07, 2006 28.15 28.30 27.75 27.93 355,100 -0.23(-0.82%)
Feb 06, 2006 27.62 28.21 27.60 28.16 485,900 +0.58(+2.10%)
Feb 03, 2006 28.12 28.30 27.56 27.58 526,300 -0.79(-2.78%)
Feb 02, 2006 28.60 28.66 28.13 28.37 466,800 -0.32(-1.12%)
Feb 01, 2006 28.13 28.70 28.09 28.69 335,000 +0.53(+1.88%)
Jan 31, 2006 28.03 28.37 27.90 28.16 484,200 -0.10(-0.35%)
Jan 30, 2006 28.28 28.67 28.24 28.26 235,600 -0.05(-0.18%)
Jan 27, 2006 28.09 28.66 28.06 28.31 327,300 +0.23(+0.82%)
Jan 26, 2006 27.86 28.15 27.82 28.08 269,100 +0.26(+0.93%)
Jan 25, 2006 28.25 28.25 27.64 27.82 379,800 -0.45(-1.59%)
Jan 24, 2006 27.93 28.35 27.78 28.27 314,900 +0.48(+1.73%)
Jan 23, 2006 28.00 28.18 27.72 27.79 341,300 -0.16(-0.57%)
Jan 20, 2006 28.27 28.86 27.95 27.95 440,000 -0.32(-1.13%)
Jan 19, 2006 27.91 28.27 27.67 28.27 315,900 +0.36(+1.29%)
Jan 18, 2006 27.74 27.94 27.54 27.91 389,800 +0.06(+0.22%)
Jan 17, 2006 28.00 28.32 27.76 27.85 374,000 -0.47(-1.66%)
Jan 13, 2006 28.08 28.38 28.02 28.32 262,700 +0.29(+1.03%)
Jan 12, 2006 27.70 28.64 27.62 28.03 541,500 +0.33(+1.19%)
Jan 11, 2006 28.10 28.21 27.60 27.70 393,300 -0.33(-1.18%)
Jan 10, 2006 28.02 28.29 28.00 28.03 438,300 -0.10(-0.36%)
Jan 09, 2006 28.02 28.30 27.96 28.13 339,300 +0.08(+0.29%)
Jan 06, 2006 28.05 28.11 27.80 28.05 510,800 +0.16(+0.57%)
Jan 05, 2006 27.70 28.00 27.54 27.89 494,100 +0.20(+0.72%)
Jan 04, 2006 27.55 27.84 27.38 27.69 493,400 +0.13(+0.47%)
Jan 03, 2006 27.30 27.68 26.83 27.56 623,600 +0.26(+0.95%)
Dec 30, 2005 26.82 27.50 26.40 27.30 667,700 +0.36(+1.34%)
Dec 29, 2005 27.08 27.28 26.93 26.94 228,600 -0.10(-0.37%)
Dec 28, 2005 26.76 27.09 26.25 27.04 340,300 +0.26(+0.97%)
Dec 27, 2005 27.64 27.64 26.77 26.78 345,600 -0.56(-2.05%)
Dec 23, 2005 27.30 27.50 27.22 27.34 242,400 +0.16(+0.59%)
Dec 22, 2005 27.12 27.21 26.87 27.18 365,700 +0.08(+0.30%)
Dec 21, 2005 27.40 27.41 26.98 27.10 430,200 -0.26(-0.95%)
Dec 20, 2005 27.54 27.60 27.20 27.36 404,800 -0.13(-0.47%)
Dec 19, 2005 27.80 27.90 27.35 27.49 417,200 -0.27(-0.97%)
Dec 16, 2005 28.15 28.25 27.69 27.76 598,400 -0.33(-1.17%)
Dec 15, 2005 28.20 28.23 27.74 28.09 599,500 -0.23(-0.81%)
Dec 14, 2005 28.08 28.56 28.08 28.32 422,700 +0.29(+1.03%)
Dec 13, 2005 27.88 28.29 27.87 28.03 586,300 +0.17(+0.61%)
Dec 12, 2005 28.35 28.40 27.71 27.86 609,200 -0.14(-0.50%)
Dec 09, 2005 27.99 28.39 27.80 28.00 713,300 +0.09(+0.32%)
Dec 08, 2005 28.14 28.15 27.75 27.91 544,900 -0.24(-0.85%)
Dec 07, 2005 28.23 28.45 27.80 28.15 576,000 -0.28(-0.98%)
Dec 06, 2005 28.58 28.74 28.27 28.43 647,000 +0.01(+0.04%)
Dec 05, 2005 28.77 29.00 28.28 28.42 697,800 -0.33(-1.15%)
Dec 02, 2005 28.54 28.75 28.13 28.75 517,200 +0.31(+1.09%)
Dec 01, 2005 27.82 28.44 27.82 28.44 388,100 +0.70(+2.51%)
Nov 30, 2005 28.10 28.16 27.57 27.74 424,500 -0.31(-1.10%)
Nov 29, 2005 27.60 28.12 27.60 28.05 382,600 +0.45(+1.63%)
Nov 28, 2005 27.63 27.85 27.38 27.60 515,900 +0.41(+1.52%)
Nov 25, 2005 26.96 27.25 26.85 27.19 176,000 +0.31(+1.14%)
Nov 23, 2005 26.89 27.14 26.63 26.88 327,800 -0.05(-0.17%)
Nov 22, 2005 26.59 27.00 26.45 26.93 414,900 +0.23(+0.84%)
Nov 21, 2005 26.46 26.70 26.39 26.70 379,400 +0.26(+0.99%)
Nov 18, 2005 26.62 26.93 26.29 26.44 389,300 -0.06(-0.23%)
Nov 17, 2005 25.86 26.60 25.81 26.50 472,700 +0.78(+3.03%)
Nov 16, 2005 25.95 25.99 25.12 25.72 671,400 +0.55(+2.18%)
Nov 15, 2005 25.42 25.43 24.87 25.17 383,700 -0.25(-1.00%)
Nov 14, 2005 25.65 25.68 25.26 25.43 344,400 -0.02(-0.06%)
Nov 11, 2005 25.44 25.69 25.20 25.44 468,400 +0.00(+0.00%)
Nov 10, 2005 25.68 25.69 24.67 25.44 570,200 -0.07(-0.29%)
Nov 09, 2005 25.34 25.90 25.09 25.52 377,700 +0.18(+0.71%)
Nov 08, 2005 25.21 25.57 24.81 25.34 378,000 -0.01(-0.03%)
Nov 07, 2005 25.21 25.42 24.96 25.34 324,800 +0.14(+0.57%)
Nov 04, 2005 25.59 25.69 25.14 25.20 289,900 -0.30(-1.18%)
Nov 03, 2005 25.57 25.77 25.35 25.50 389,100 +0.19(+0.74%)
Nov 02, 2005 24.82 25.31 24.76 25.31 243,000 +0.49(+1.96%)
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.