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 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%)
Mar 01, 2011 22.64 22.66 22.27 22.29 587,016 -0.23(-1.02%)
Feb 28, 2011 22.40 22.82 22.40 22.52 811,945 +0.20(+0.90%)
Feb 25, 2011 22.38 22.38 22.03 22.32 1,080,486 +0.01(+0.04%)
Feb 24, 2011 22.68 22.75 21.94 22.31 1,192,665 -0.44(-1.93%)
Feb 23, 2011 23.22 23.24 22.72 22.75 881,261 -0.49(-2.11%)
Feb 22, 2011 23.11 23.44 23.02 23.24 549,060 -0.04(-0.17%)
Feb 18, 2011 23.24 23.28 23.16 23.28 782,953 +0.04(+0.17%)
Feb 17, 2011 23.23 23.34 23.13 23.24 486,492 +0.05(+0.22%)
Feb 16, 2011 23.32 23.43 23.10 23.19 670,293 -0.11(-0.47%)
Feb 15, 2011 23.29 23.57 23.24 23.30 551,680 -0.14(-0.60%)
Feb 14, 2011 23.47 23.55 23.38 23.44 569,625 +0.01(+0.04%)
Feb 11, 2011 22.97 23.49 22.95 23.43 799,302 +0.40(+1.74%)
Feb 10, 2011 22.92 23.15 22.92 23.03 592,052 +0.04(+0.17%)
Feb 09, 2011 23.00 23.06 22.88 22.99 819,917 -0.10(-0.43%)
Feb 08, 2011 23.53 23.53 22.93 23.09 1,090,166 -0.31(-1.32%)
Feb 07, 2011 23.46 23.56 23.28 23.40 660,389 -0.01(-0.04%)
Feb 04, 2011 23.41 23.59 23.24 23.41 475,715 +0.02(+0.09%)
Feb 03, 2011 23.32 23.42 23.19 23.39 475,259 +0.05(+0.21%)
Feb 02, 2011 23.21 23.45 23.20 23.34 635,059 +0.12(+0.52%)
Feb 01, 2011 23.20 23.28 23.07 23.22 636,111 +0.10(+0.43%)
Jan 31, 2011 23.06 23.30 22.90 23.12 863,974 -0.06(-0.26%)
Jan 28, 2011 23.61 23.75 23.17 23.18 767,198 -0.41(-1.74%)
Jan 27, 2011 23.54 23.71 23.45 23.59 344,665 -0.02(-0.08%)
Jan 26, 2011 23.66 23.79 23.46 23.61 508,290 -0.04(-0.17%)
Jan 25, 2011 23.30 23.66 23.29 23.65 477,834 +0.27(+1.15%)
Jan 24, 2011 23.09 23.61 23.01 23.38 548,498 +0.34(+1.48%)
Jan 21, 2011 23.24 23.28 23.04 23.04 557,274 -0.13(-0.56%)
Jan 20, 2011 23.13 23.40 23.08 23.17 535,766 -0.01(-0.04%)
Jan 19, 2011 23.41 23.48 23.15 23.18 451,440 -0.26(-1.11%)
Jan 18, 2011 23.23 23.44 23.11 23.44 782,922 +0.11(+0.47%)
Jan 14, 2011 23.10 23.34 23.00 23.33 410,448 +0.21(+0.91%)
Jan 13, 2011 22.99 23.12 22.95 23.12 324,466 +0.08(+0.35%)
Jan 12, 2011 23.07 23.23 22.97 23.04 530,972 +0.08(+0.35%)
Jan 11, 2011 22.84 23.04 22.77 22.96 496,196 +0.22(+0.97%)
Jan 10, 2011 22.65 22.80 22.48 22.74 658,654 -0.05(-0.22%)
Jan 07, 2011 22.45 22.83 22.43 22.79 618,850 +0.36(+1.60%)
Jan 06, 2011 22.49 22.62 22.38 22.43 786,505 -0.28(-1.23%)
Jan 05, 2011 22.63 22.80 22.54 22.71 531,630 +0.00(+0.00%)
Jan 04, 2011 22.69 22.76 22.51 22.71 665,768 +0.03(+0.13%)
Jan 03, 2011 22.55 22.80 22.50 22.68 546,235 +0.20(+0.89%)
Dec 31, 2010 22.68 22.75 22.48 22.48 473,626 -0.20(-0.88%)
Dec 30, 2010 22.90 22.97 22.68 22.68 483,646 -0.21(-0.92%)
Dec 29, 2010 22.64 22.94 22.62 22.89 509,583 +0.26(+1.15%)
Dec 28, 2010 22.53 22.72 22.40 22.63 370,973 +0.11(+0.49%)
Dec 27, 2010 22.62 22.66 22.44 22.52 367,758 -0.10(-0.44%)
Dec 23, 2010 22.30 22.93 22.30 22.62 968,996 +0.33(+1.48%)
Dec 22, 2010 22.28 22.45 22.25 22.29 492,075 +0.04(+0.18%)
Dec 21, 2010 22.27 22.38 22.17 22.25 626,525 -0.07(-0.31%)
Dec 20, 2010 22.13 22.47 22.13 22.32 839,701 +0.11(+0.50%)
Dec 17, 2010 22.35 22.47 22.08 22.21 1,481,853 -0.19(-0.85%)
Dec 16, 2010 22.04 22.50 21.99 22.40 1,904,633 +0.36(+1.63%)
Dec 15, 2010 22.09 22.18 21.98 22.04 1,183,453 -0.09(-0.41%)
Dec 14, 2010 21.89 22.14 21.80 22.13 1,114,151 +0.31(+1.42%)
Dec 13, 2010 21.67 21.97 21.60 21.82 769,379 +0.23(+1.07%)
Dec 10, 2010 21.47 21.61 21.37 21.59 613,918 +0.13(+0.61%)
Dec 09, 2010 21.52 21.52 21.30 21.46 700,890 +0.02(+0.09%)
Dec 08, 2010 21.49 21.62 21.37 21.44 576,077 -0.08(-0.37%)
Dec 07, 2010 21.69 21.78 21.46 21.52 898,630 -0.04(-0.19%)
Dec 06, 2010 21.57 21.65 21.51 21.56 690,928 -0.02(-0.09%)
Dec 03, 2010 21.56 21.67 21.42 21.58 675,968 -0.01(-0.05%)
Dec 02, 2010 21.82 21.86 21.53 21.59 1,771,870 -0.24(-1.10%)
Dec 01, 2010 21.86 21.96 21.78 21.83 762,665 +0.28(+1.30%)
Nov 30, 2010 21.48 21.72 21.42 21.55 739,876 -0.11(-0.51%)
Nov 29, 2010 21.66 21.73 21.31 21.66 695,632 -0.16(-0.73%)
Nov 26, 2010 21.63 21.82 21.50 21.82 442,852 +0.14(+0.65%)
Nov 24, 2010 21.66 21.68 21.68 21.68 446,450 +0.17(+0.79%)
Nov 23, 2010 21.07 21.52 20.96 21.51 967,622 +0.22(+1.03%)
Nov 22, 2010 21.05 21.32 20.99 21.29 737,174 +0.24(+1.14%)
Nov 19, 2010 20.91 21.06 20.86 21.05 597,102 +0.07(+0.33%)
Nov 18, 2010 21.09 21.09 20.87 20.98 606,209 +0.04(+0.19%)
Nov 17, 2010 20.86 21.00 20.81 20.94 600,857 +0.13(+0.62%)
Nov 16, 2010 21.31 21.41 20.60 20.81 1,341,793 -0.50(-2.35%)
Nov 15, 2010 21.33 21.62 21.30 21.31 537,657 -0.02(-0.09%)
Nov 12, 2010 21.68 21.78 21.26 21.33 932,261 -0.49(-2.25%)
Nov 11, 2010 21.55 21.91 21.54 21.82 413,822 +0.18(+0.83%)
Nov 10, 2010 21.43 21.68 21.41 21.64 519,525 +0.06(+0.28%)
Nov 09, 2010 21.85 21.92 21.47 21.58 818,391 -0.24(-1.10%)
Nov 08, 2010 21.86 21.97 21.59 21.82 508,903 -0.11(-0.50%)
Nov 05, 2010 21.52 21.96 21.46 21.93 713,386 +0.33(+1.53%)
Nov 04, 2010 21.40 21.65 21.38 21.60 711,977 +0.36(+1.69%)
Nov 03, 2010 21.18 21.34 21.08 21.24 726,789 +0.11(+0.52%)
Nov 02, 2010 21.30 21.53 21.09 21.13 1,190,835 -0.11(-0.52%)
Nov 01, 2010 21.58 21.71 21.12 21.24 669,085 -0.29(-1.35%)
Oct 29, 2010 21.29 21.66 21.29 21.53 646,219 +0.12(+0.56%)
Oct 28, 2010 21.38 21.43 21.24 21.41 553,494 +0.13(+0.61%)
Oct 27, 2010 20.96 21.28 20.91 21.28 721,259 +0.28(+1.33%)
Oct 25, 2010 21.20 21.29 20.97 21.00 508,522 -0.14(-0.66%)
Oct 22, 2010 21.04 21.20 20.97 21.14 311,968 +0.08(+0.38%)
Oct 21, 2010 21.34 21.36 20.85 21.06 605,280 -0.25(-1.17%)
Oct 20, 2010 21.04 21.37 21.04 21.31 665,824 +0.29(+1.38%)
Oct 19, 2010 20.70 21.14 20.70 21.02 939,998 +0.08(+0.38%)
Oct 18, 2010 20.68 20.98 20.68 20.94 551,170 +0.25(+1.21%)
Oct 15, 2010 20.67 20.81 20.65 20.69 639,001 +0.12(+0.58%)
Oct 14, 2010 20.61 20.72 20.53 20.57 235,032 -0.04(-0.19%)
Oct 13, 2010 20.50 20.78 20.36 20.61 555,323 +0.19(+0.93%)
Oct 12, 2010 20.31 20.42 20.20 20.42 523,999 +0.02(+0.10%)
Oct 11, 2010 20.43 20.46 20.35 20.40 458,808 -0.04(-0.20%)
Oct 08, 2010 20.44 20.53 20.33 20.44 902,563 -0.03(-0.15%)
Oct 07, 2010 20.53 20.68 20.32 20.47 508,642 +0.00(+0.00%)
Oct 06, 2010 20.42 20.48 20.34 20.47 338,227 -0.02(-0.10%)
Oct 05, 2010 20.54 20.71 20.44 20.49 784,435 +0.06(+0.29%)
Oct 04, 2010 20.42 20.61 20.28 20.43 401,944 -0.11(-0.54%)
Oct 01, 2010 20.54 20.60 20.35 20.54 530,586 +0.14(+0.67%)
Sep 30, 2010 20.40 20.64 20.35 20.40 11,500 +0.08(+0.41%)
Sep 29, 2010 20.14 20.42 20.07 20.32 12,400 +0.10(+0.49%)
Sep 28, 2010 20.40 20.76 20.06 20.22 1,753,783 -0.69(-3.30%)
Sep 27, 2010 20.64 20.99 20.52 20.91 612,161 +0.26(+1.26%)
Sep 24, 2010 20.60 20.71 20.49 20.65 398,288 +0.22(+1.08%)
Sep 23, 2010 20.43 20.61 20.34 20.43 113 -0.22(-1.07%)
Sep 22, 2010 20.53 20.82 20.53 20.65 494,979 +0.03(+0.15%)
Sep 21, 2010 20.73 20.85 20.57 20.62 545,686 -0.16(-0.77%)
Sep 20, 2010 20.48 20.83 20.43 20.78 406,918 +0.30(+1.46%)
Sep 17, 2010 20.48 20.64 20.31 20.48 492,003 -0.10(-0.49%)
Sep 15, 2010 20.58 20.58 20.25 20.58 659,058 +0.17(+0.83%)
Sep 14, 2010 20.34 20.50 20.21 20.41 627,124 +0.07(+0.34%)
Sep 13, 2010 20.33 20.42 20.13 20.34 643,966 +0.13(+0.64%)
Sep 10, 2010 19.98 20.21 19.95 20.21 847,245 +0.23(+1.15%)
Sep 09, 2010 20.12 20.17 19.97 19.98 564,947 +0.06(+0.30%)
Sep 08, 2010 20.01 20.09 19.83 19.92 730,840 -0.08(-0.40%)
Sep 07, 2010 20.18 20.29 19.97 20.00 146 -0.28(-1.38%)
Sep 03, 2010 20.38 20.40 20.07 20.28 628,354 +0.04(+0.20%)
Sep 02, 2010 20.34 20.36 20.05 20.24 440 -0.06(-0.30%)
Sep 01, 2010 20.04 20.46 20.00 20.30 1,191,083 +0.44(+2.22%)
Aug 31, 2010 19.86 19.98 19.58 19.86 11,324 +0.00(+0.00%)
Aug 30, 2010 19.88 19.97 19.72 19.86 614,554 -0.03(-0.15%)
Aug 27, 2010 19.89 19.91 19.50 19.89 439,190 +0.26(+1.32%)
Aug 26, 2010 19.61 19.84 19.56 19.63 602,501 +0.00(+0.00%)
Aug 25, 2010 18.90 19.72 18.90 19.63 1,007,245 +0.58(+3.04%)
Aug 24, 2010 18.94 19.25 18.92 19.05 182 -0.13(-0.68%)
Aug 23, 2010 19.24 19.42 19.16 19.18 313,875 +0.02(+0.10%)
Aug 20, 2010 19.07 19.18 18.92 19.16 421,156 -0.07(-0.36%)
Aug 19, 2010 19.43 19.52 18.94 19.23 182 -0.33(-1.69%)
Aug 18, 2010 19.54 19.64 19.27 19.56 564,131 +0.04(+0.20%)
Aug 17, 2010 19.45 19.60 19.21 19.52 787,892 +0.25(+1.30%)
Aug 16, 2010 19.06 19.29 19.01 19.27 617,190 +0.09(+0.47%)
Aug 13, 2010 19.18 19.47 19.16 19.18 799,523 -0.22(-1.13%)
Aug 12, 2010 19.21 19.60 19.03 19.40 584,297 -0.06(-0.31%)
Aug 11, 2010 19.67 19.74 19.32 19.46 853,134 -0.50(-2.51%)
Aug 10, 2010 19.75 20.00 19.60 19.96 670,783 -0.01(-0.05%)
Aug 09, 2010 19.92 19.99 19.78 19.97 379,542 +0.18(+0.91%)
Aug 06, 2010 19.79 19.99 19.58 19.79 637,036 -0.20(-1.00%)
Aug 05, 2010 19.75 20.10 19.75 19.99 540,471 +0.12(+0.60%)
Aug 04, 2010 19.92 19.94 19.61 19.87 766,559 +0.00(+0.00%)
Aug 03, 2010 19.75 19.96 19.48 19.87 976,258 +0.00(+0.00%)
Aug 02, 2010 19.64 20.00 19.63 19.87 921,074 +0.38(+1.95%)
Jul 30, 2010 19.49 19.56 19.16 19.49 654,965 +0.07(+0.36%)
Jul 29, 2010 19.78 19.95 19.27 19.42 1,041,602 -0.30(-1.52%)
Jul 28, 2010 19.72 20.04 19.64 19.72 109 -0.29(-1.45%)
Jul 27, 2010 20.01 20.08 19.87 20.01 146 +0.13(+0.65%)
Jul 26, 2010 19.61 19.88 19.47 19.88 631,343 +0.38(+1.95%)
Jul 23, 2010 19.26 19.54 19.23 19.50 874,983 +0.15(+0.78%)
Jul 22, 2010 19.25 19.46 19.11 19.35 962,255 +0.35(+1.84%)
Jul 21, 2010 19.65 19.65 18.94 19.00 1,131,556 -0.55(-2.81%)
Jul 20, 2010 19.55 19.56 18.57 19.55 111 +0.75(+3.99%)
Jul 19, 2010 18.50 18.81 18.50 18.80 594,553 +0.31(+1.68%)
Jul 16, 2010 18.49 19.00 18.48 18.49 687,740 -0.51(-2.68%)
Jul 15, 2010 18.90 19.00 18.69 19.00 912,212 +0.09(+0.48%)
Jul 14, 2010 18.70 18.99 18.66 18.91 764,272 +0.12(+0.64%)
Jul 13, 2010 18.69 18.82 18.56 18.79 791,307 +0.21(+1.13%)
Jul 12, 2010 18.70 18.79 18.56 18.58 568,879 -0.18(-0.96%)
Jul 09, 2010 18.76 18.79 18.52 18.76 791,475 +0.10(+0.54%)
Jul 08, 2010 18.72 18.76 18.48 18.66 989,140 -0.01(-0.05%)
Jul 07, 2010 17.93 18.71 17.89 18.67 1,497,475 +0.82(+4.59%)
Jul 06, 2010 17.66 17.93 17.63 17.85 3,176 +0.29(+1.65%)
Jul 02, 2010 17.56 17.67 17.44 17.56 682,758 +0.08(+0.46%)
Jul 01, 2010 17.50 17.65 17.38 17.48 1,585,620 -0.20(-1.13%)
Jun 30, 2010 17.22 18.10 17.18 17.68 351 +0.48(+2.79%)
Jun 29, 2010 17.38 17.47 17.11 17.20 16,895 -0.26(-1.49%)
Jun 25, 2010 17.46 17.46 17.03 17.46 788,584 +0.27(+1.57%)
Jun 24, 2010 17.20 17.33 17.00 17.19 939,259 -0.01(-0.06%)
Jun 23, 2010 17.31 17.42 17.17 17.20 830,929 -0.20(-1.15%)
Jun 22, 2010 17.75 17.83 17.40 17.40 793,824 -0.32(-1.81%)
Jun 21, 2010 17.95 17.95 17.63 17.72 587,079 -0.05(-0.28%)
Jun 18, 2010 17.77 17.81 17.57 17.77 909,726 +0.07(+0.40%)
Jun 17, 2010 17.69 17.76 17.53 17.70 417,536 +0.06(+0.34%)
Jun 16, 2010 17.63 17.76 17.50 17.64 499,875 -0.02(-0.11%)
Jun 15, 2010 17.35 17.68 17.38 17.66 674,562 +0.31(+1.79%)
Jun 14, 2010 17.12 17.49 17.12 17.35 946,386 +0.30(+1.76%)
Jun 11, 2010 16.93 17.11 16.88 17.05 397,177 +0.05(+0.29%)
Jun 10, 2010 16.89 17.03 16.86 17.00 762,675 +0.27(+1.61%)
Jun 09, 2010 16.89 16.97 16.70 16.73 593,610 -0.10(-0.59%)
Jun 08, 2010 16.74 16.87 16.65 16.83 822,427 +0.07(+0.42%)
Jun 07, 2010 17.00 17.04 16.76 16.76 563,432 -0.17(-1.00%)
Jun 04, 2010 16.93 17.37 16.89 16.93 803,227 -0.50(-2.87%)
Jun 03, 2010 17.43 17.43 17.27 17.43 1,026,962 +0.10(+0.58%)
Jun 02, 2010 17.32 17.34 17.13 17.33 5,935 +0.12(+0.70%)
Jun 01, 2010 17.39 17.70 17.18 17.21 703,947 -0.24(-1.38%)
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%)
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.