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 31, 2004 18.38 18.48 18.21 18.44 156,400 +0.06(+0.33%)
Dec 30, 2004 18.07 18.40 18.06 18.38 185,700 +0.38(+2.13%)
Dec 29, 2004 18.05 18.07 17.92 18.00 103,200 -0.04(-0.21%)
Dec 28, 2004 17.77 18.04 17.76 18.04 122,800 +0.23(+1.26%)
Dec 27, 2004 18.03 18.04 17.77 17.81 116,500 -0.18(-1.00%)
Dec 23, 2004 17.97 18.05 17.85 17.99 100,700 +0.03(+0.17%)
Dec 22, 2004 17.84 18.08 17.84 17.96 133,500 -0.01(-0.04%)
Dec 21, 2004 17.71 17.97 17.71 17.97 182,500 +0.20(+1.10%)
Dec 20, 2004 17.89 17.92 17.66 17.77 125,000 -0.15(-0.84%)
Dec 17, 2004 17.70 17.93 17.64 17.93 194,000 +0.09(+0.50%)
Dec 16, 2004 17.96 17.96 17.62 17.84 121,400 -0.08(-0.46%)
Dec 15, 2004 18.06 18.07 17.84 17.92 127,800 -0.15(-0.83%)
Dec 14, 2004 18.00 18.07 17.81 18.07 135,500 +0.07(+0.37%)
Dec 13, 2004 17.74 18.00 17.59 18.00 152,900 +0.43(+2.43%)
Dec 10, 2004 17.47 17.57 17.32 17.57 137,300 +0.11(+0.64%)
Dec 09, 2004 17.32 17.79 17.32 17.46 216,300 -0.02(-0.09%)
Dec 08, 2004 17.55 17.66 17.36 17.48 138,300 -0.10(-0.60%)
Dec 07, 2004 17.98 17.99 17.52 17.58 195,600 -0.31(-1.72%)
Dec 06, 2004 17.77 17.92 17.62 17.89 275,500 +0.43(+2.45%)
Dec 03, 2004 17.32 17.47 17.25 17.46 166,700 +0.07(+0.39%)
Dec 02, 2004 17.70 17.73 17.31 17.39 156,100 -0.35(-1.95%)
Dec 01, 2004 17.88 17.93 17.67 17.74 164,800 -0.05(-0.30%)
Nov 30, 2004 17.79 17.87 17.63 17.79 120,600 +0.00(+0.00%)
Nov 29, 2004 17.77 17.85 17.64 17.79 119,500 +0.01(+0.04%)
Nov 26, 2004 17.85 17.92 17.76 17.78 77,100 -0.05(-0.29%)
Nov 24, 2004 17.55 17.84 17.55 17.84 161,600 +0.36(+2.06%)
Nov 23, 2004 17.24 17.48 17.18 17.48 147,100 +0.28(+1.61%)
Nov 22, 2004 17.31 17.50 17.16 17.20 302,100 -0.11(-0.65%)
Nov 19, 2004 17.53 17.58 17.25 17.31 249,000 -0.26(-1.45%)
Nov 18, 2004 17.86 17.92 17.53 17.57 173,100 -0.29(-1.60%)
Nov 17, 2004 17.77 17.88 17.71 17.85 198,900 +0.19(+1.06%)
Nov 16, 2004 17.76 17.77 17.63 17.66 196,500 +0.03(+0.17%)
Nov 15, 2004 17.72 17.73 17.59 17.63 244,600 +0.05(+0.30%)
Nov 12, 2004 17.51 17.62 17.30 17.58 309,500 +0.34(+1.96%)
Nov 11, 2004 17.18 17.25 17.11 17.24 119,400 +0.14(+0.83%)
Nov 10, 2004 17.02 17.18 16.95 17.10 411,500 +0.05(+0.26%)
Nov 09, 2004 17.02 17.24 17.02 17.05 271,200 -0.12(-0.70%)
Nov 08, 2004 17.18 17.27 17.12 17.18 198,600 +0.00(+0.00%)
Nov 05, 2004 17.21 17.25 17.05 17.18 166,400 -0.03(-0.17%)
Nov 04, 2004 16.66 17.24 16.64 17.20 222,300 +0.60(+3.61%)
Nov 03, 2004 16.49 16.64 16.45 16.61 162,000 +0.30(+1.84%)
Nov 02, 2004 16.29 16.48 16.24 16.30 149,400 +0.09(+0.56%)
Nov 01, 2004 16.43 16.44 16.12 16.21 213,000 -0.18(-1.10%)
Oct 29, 2004 16.21 16.39 16.09 16.39 131,500 +0.19(+1.16%)
Oct 28, 2004 16.12 16.23 15.98 16.21 92,300 +0.09(+0.56%)
Oct 27, 2004 15.91 16.12 15.91 16.12 151,700 +0.22(+1.37%)
Oct 26, 2004 15.68 16.01 15.58 15.90 160,900 +0.15(+0.95%)
Oct 25, 2004 15.72 15.86 15.63 15.75 158,700 -0.03(-0.19%)
Oct 22, 2004 16.01 16.03 15.73 15.78 148,900 -0.20(-1.27%)
Oct 21, 2004 15.99 16.15 15.90 15.98 138,400 +0.02(+0.09%)
Oct 20, 2004 15.97 16.05 15.79 15.97 119,800 -0.03(-0.19%)
Oct 19, 2004 16.16 16.29 15.99 16.00 91,700 -0.16(-0.97%)
Oct 18, 2004 16.19 16.38 16.12 16.16 99,500 -0.04(-0.23%)
Oct 15, 2004 15.95 16.27 15.76 16.19 147,000 +0.25(+1.60%)
Oct 14, 2004 16.08 16.15 15.94 15.94 80,700 -0.14(-0.89%)
Oct 13, 2004 16.39 16.48 16.04 16.08 110,300 -0.38(-2.28%)
Oct 12, 2004 16.36 16.52 16.29 16.45 116,900 +0.09(+0.55%)
Oct 11, 2004 16.24 16.39 16.20 16.36 63,800 +0.01(+0.09%)
Oct 08, 2004 16.29 16.41 16.25 16.35 93,400 +0.07(+0.41%)
Oct 07, 2004 16.54 16.54 16.28 16.28 94,700 -0.21(-1.27%)
Oct 06, 2004 16.43 16.49 16.35 16.49 101,300 +0.11(+0.69%)
Oct 05, 2004 16.54 16.56 16.36 16.38 143,700 -0.16(-0.95%)
Oct 04, 2004 16.88 16.88 16.50 16.54 162,700 -0.15(-0.90%)
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.