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 (%)
Dec 30, 2011 22.29 22.40 22.05 22.05 289,887 -0.20(-0.90%)
Dec 29, 2011 22.03 22.31 22.01 22.25 361,477 +0.22(+1.00%)
Dec 28, 2011 22.35 22.42 22.00 22.03 301,685 -0.27(-1.21%)
Dec 27, 2011 21.98 22.41 21.97 22.30 390,091 +0.28(+1.27%)
Dec 23, 2011 21.98 22.10 21.86 22.02 282,845 +0.15(+0.69%)
Dec 21, 2011 21.82 21.89 21.66 21.87 309,716 +0.03(+0.14%)
Dec 20, 2011 21.53 21.95 21.53 21.84 498,973 +0.53(+2.49%)
Dec 19, 2011 21.51 21.69 21.29 21.31 437,559 -0.26(-1.21%)
Dec 16, 2011 21.58 21.80 21.43 21.57 1,065,262 +0.06(+0.28%)
Dec 15, 2011 21.28 21.62 21.23 21.51 443,653 +0.38(+1.80%)
Dec 14, 2011 21.30 21.42 21.12 21.13 433,118 -0.26(-1.22%)
Dec 13, 2011 21.70 21.82 21.30 21.39 488,490 -0.16(-0.74%)
Dec 12, 2011 21.38 21.59 21.28 21.55 397,454 -0.09(-0.42%)
Dec 09, 2011 21.29 21.72 21.25 21.64 400,915 +0.46(+2.17%)
Dec 08, 2011 21.64 21.72 21.14 21.18 675,857 -0.62(-2.84%)
Dec 07, 2011 22.08 22.12 21.69 21.80 446,118 -0.37(-1.67%)
Dec 06, 2011 22.18 22.23 22.03 22.17 366,458 +0.02(+0.09%)
Dec 05, 2011 22.09 22.25 21.99 22.15 626,272 +0.28(+1.28%)
Dec 02, 2011 22.13 22.13 21.80 21.87 499,936 -0.06(-0.27%)
Dec 01, 2011 21.88 22.13 21.83 21.93 603,631 +0.03(+0.14%)
Nov 30, 2011 21.99 22.08 21.71 21.90 871,972 +0.37(+1.72%)
Nov 29, 2011 21.33 21.65 21.25 21.53 471,591 +0.31(+1.46%)
Nov 28, 2011 21.43 21.44 21.10 21.22 701,343 +0.26(+1.24%)
Nov 25, 2011 20.93 21.06 20.93 20.96 387,026 -0.04(-0.19%)
Nov 23, 2011 21.01 21.11 20.95 21.00 510,999 -0.20(-0.94%)
Nov 22, 2011 21.49 21.49 21.18 21.20 502,669 -0.19(-0.89%)
Nov 21, 2011 21.45 21.50 21.21 21.39 543,590 -0.30(-1.38%)
Nov 18, 2011 21.78 21.82 21.62 21.69 358,043 -0.01(-0.05%)
Nov 17, 2011 21.65 21.96 21.49 21.70 540,703 -0.05(-0.23%)
Nov 16, 2011 21.88 22.12 21.73 21.75 379,982 -0.26(-1.18%)
Nov 15, 2011 21.95 22.10 21.78 22.01 288,662 -0.08(-0.36%)
Nov 14, 2011 22.28 22.36 21.97 22.09 371,910 -0.34(-1.52%)
Nov 11, 2011 22.24 22.52 22.18 22.43 352,604 +0.39(+1.77%)
Nov 10, 2011 22.12 22.18 21.93 22.04 435,313 +0.19(+0.87%)
Nov 09, 2011 22.07 22.17 21.75 21.85 626,025 -0.59(-2.63%)
Nov 08, 2011 22.51 22.52 22.17 22.44 549,685 -0.01(-0.04%)
Nov 07, 2011 22.30 22.49 22.07 22.45 479,588 +0.05(+0.22%)
Nov 04, 2011 22.22 22.43 21.98 22.40 482,550 +0.01(+0.04%)
Nov 03, 2011 22.11 22.42 22.01 22.39 728,228 +0.42(+1.91%)
Nov 02, 2011 21.77 22.36 21.77 21.97 889,630 +0.32(+1.48%)
Nov 01, 2011 21.69 21.97 21.50 21.65 1,171,985 -0.54(-2.43%)
Oct 31, 2011 22.10 22.41 21.92 22.19 740,414 -0.09(-0.40%)
Oct 28, 2011 22.18 22.36 22.11 22.28 747,978 +0.00(+0.00%)
Oct 27, 2011 21.99 22.44 21.85 22.28 1,148,967 +0.76(+3.53%)
Oct 26, 2011 21.92 21.93 21.49 21.52 707,656 -0.12(-0.55%)
Oct 25, 2011 22.14 22.16 21.61 21.64 486,145 -0.57(-2.57%)
Oct 24, 2011 22.05 22.25 21.88 22.21 527,168 +0.26(+1.18%)
Oct 21, 2011 21.87 22.05 21.86 21.95 789,940 +0.25(+1.15%)
Oct 20, 2011 21.67 21.80 21.45 21.70 732,740 +0.04(+0.18%)
Oct 19, 2011 21.50 21.92 21.50 21.66 725,940 +0.11(+0.51%)
Oct 18, 2011 21.35 21.68 21.02 21.55 587,697 +0.27(+1.27%)
Oct 17, 2011 21.43 21.52 21.20 21.28 608,113 -0.15(-0.70%)
Oct 14, 2011 21.67 21.77 21.36 21.43 641,427 -0.17(-0.79%)
Oct 13, 2011 21.01 21.68 20.82 21.60 1,224,765 +0.52(+2.47%)
Oct 12, 2011 21.36 21.42 21.05 21.08 840,518 -0.22(-1.03%)
Oct 11, 2011 21.34 21.54 21.25 21.30 576,228 -0.19(-0.88%)
Oct 10, 2011 21.20 21.54 21.16 21.49 532,396 +0.47(+2.24%)
Oct 07, 2011 21.40 21.48 20.94 21.02 515,202 -0.33(-1.55%)
Oct 06, 2011 21.21 21.35 21.15 21.35 556,218 +0.30(+1.43%)
Oct 05, 2011 20.92 21.14 20.63 21.05 751,556 +0.14(+0.67%)
Oct 04, 2011 20.54 20.94 20.16 20.91 1,038,730 +0.18(+0.87%)
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.