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 (%)
Sep 30, 2004 16.53 16.62 16.43 16.58 103,900 +0.05(+0.32%)
Sep 29, 2004 16.43 16.58 16.31 16.53 96,600 +0.16(+0.96%)
Sep 28, 2004 16.43 16.59 16.34 16.37 125,100 +0.00(+0.00%)
Sep 27, 2004 16.48 16.48 16.23 16.37 92,700 -0.07(-0.41%)
Sep 24, 2004 16.59 16.60 16.34 16.44 119,200 -0.12(-0.72%)
Sep 23, 2004 16.43 16.56 16.35 16.56 145,100 +0.13(+0.82%)
Sep 22, 2004 16.48 16.48 16.28 16.43 127,700 +0.02(+0.14%)
Sep 21, 2004 16.32 16.47 16.31 16.40 108,300 +0.08(+0.51%)
Sep 20, 2004 16.50 16.52 16.32 16.32 97,500 -0.18(-1.09%)
Sep 17, 2004 16.48 16.53 16.45 16.50 143,700 +0.02(+0.09%)
Sep 16, 2004 16.59 16.66 16.48 16.48 113,500 -0.03(-0.18%)
Sep 15, 2004 16.43 16.58 16.39 16.52 132,900 +0.11(+0.69%)
Sep 14, 2004 16.34 16.54 16.33 16.40 125,900 -0.05(-0.32%)
Sep 13, 2004 16.44 16.57 16.35 16.45 144,200 +0.04(+0.23%)
Sep 10, 2004 16.51 16.54 16.31 16.42 114,000 -0.08(-0.50%)
Sep 09, 2004 16.34 16.50 16.33 16.50 132,500 +0.23(+1.38%)
Sep 08, 2004 16.47 16.49 16.16 16.27 112,300 -0.19(-1.14%)
Sep 07, 2004 16.32 16.49 16.32 16.46 154,000 +0.18(+1.11%)
Sep 03, 2004 16.42 16.42 16.10 16.28 137,300 -0.14(-0.82%)
Sep 02, 2004 16.31 16.45 16.26 16.42 172,500 +0.16(+1.02%)
Sep 01, 2004 15.92 16.25 15.92 16.25 250,700 +0.35(+2.22%)
Aug 31, 2004 15.66 15.90 15.54 15.90 195,900 +0.38(+2.42%)
Aug 30, 2004 15.67 15.68 15.44 15.53 70,300 -0.10(-0.62%)
Aug 27, 2004 15.74 15.75 15.54 15.62 113,500 -0.09(-0.57%)
Aug 26, 2004 15.68 15.82 15.60 15.71 185,900 +0.03(+0.19%)
Aug 25, 2004 15.22 15.74 15.22 15.68 140,400 +0.38(+2.45%)
Aug 24, 2004 15.22 15.35 15.20 15.31 135,800 +0.11(+0.74%)
Aug 23, 2004 15.15 15.26 15.08 15.20 93,000 -0.03(-0.20%)
Aug 20, 2004 14.97 15.22 14.93 15.22 142,900 +0.22(+1.50%)
Aug 19, 2004 15.11 15.11 14.93 15.00 96,900 -0.16(-1.04%)
Aug 18, 2004 14.96 15.19 14.92 15.16 124,800 +0.22(+1.46%)
Aug 17, 2004 15.13 15.13 14.94 14.94 105,600 -0.13(-0.90%)
Aug 16, 2004 15.06 15.16 14.98 15.07 109,800 +0.07(+0.50%)
Aug 13, 2004 15.09 15.11 14.96 15.00 93,500 +0.02(+0.15%)
Aug 12, 2004 15.08 15.09 14.96 14.98 126,400 -0.20(-1.29%)
Aug 11, 2004 15.02 15.17 14.89 15.17 148,300 +0.17(+1.15%)
Aug 10, 2004 14.93 15.07 14.85 15.00 161,700 +0.22(+1.52%)
Aug 09, 2004 14.93 14.96 14.74 14.78 110,400 -0.07(-0.51%)
Aug 06, 2004 15.02 15.16 14.81 14.85 245,600 -0.17(-1.10%)
Aug 05, 2004 15.22 15.27 14.98 15.02 238,400 -0.10(-0.65%)
Aug 04, 2004 15.00 15.11 14.66 15.11 222,700 +0.63(+4.35%)
Aug 03, 2004 14.46 14.56 14.34 14.48 143,300 +0.01(+0.05%)
Aug 02, 2004 14.60 14.60 14.41 14.47 142,600 -0.11(-0.77%)
Jul 30, 2004 14.62 14.70 14.51 14.59 167,100 -0.05(-0.36%)
Jul 29, 2004 14.56 14.65 14.45 14.64 122,300 +0.15(+1.04%)
Jul 28, 2004 14.47 14.55 14.18 14.49 156,500 +0.02(+0.10%)
Jul 27, 2004 14.29 14.51 14.21 14.47 145,400 +0.29(+2.06%)
Jul 26, 2004 14.47 14.59 14.18 14.18 156,200 -0.22(-1.51%)
Jul 23, 2004 14.40 14.50 14.36 14.40 164,400 -0.04(-0.26%)
Jul 22, 2004 14.66 14.69 14.44 14.44 120,400 -0.09(-0.62%)
Jul 21, 2004 14.89 14.93 14.53 14.53 107,900 -0.28(-1.87%)
Jul 20, 2004 14.45 14.81 14.44 14.80 178,200 +0.36(+2.49%)
Jul 19, 2004 14.62 14.70 14.45 14.45 163,100 -0.10(-0.67%)
Jul 16, 2004 14.69 14.76 14.51 14.54 165,800 -0.14(-0.97%)
Jul 15, 2004 14.62 14.89 14.59 14.69 145,600 +0.11(+0.72%)
Jul 14, 2004 14.78 14.78 14.57 14.58 148,500 -0.20(-1.32%)
Jul 13, 2004 14.74 14.90 14.66 14.78 174,600 +0.11(+0.77%)
Jul 12, 2004 14.79 14.89 14.65 14.66 216,600 -0.13(-0.86%)
Jul 09, 2004 14.76 14.89 14.68 14.79 108,400 +0.08(+0.56%)
Jul 08, 2004 14.85 14.99 14.65 14.71 146,700 -0.17(-1.11%)
Jul 07, 2004 14.97 15.00 14.85 14.87 148,300 -0.05(-0.35%)
Jul 06, 2004 15.05 15.08 14.93 14.93 110,900 -0.18(-1.19%)
Jul 02, 2004 15.06 15.17 14.97 15.11 131,600 +0.11(+0.75%)
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.