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 30, 2010 18.42 18.60 18.30 18.33 647,958 -0.08(-0.43%)
Apr 29, 2010 18.49 18.52 18.22 18.41 778,250 -0.05(-0.27%)
Apr 28, 2010 18.32 18.52 18.31 18.46 602,322 +0.14(+0.76%)
Apr 27, 2010 18.45 18.64 18.32 18.32 800,948 -0.14(-0.76%)
Apr 26, 2010 18.58 18.60 18.40 18.46 678,313 -0.01(-0.05%)
Apr 23, 2010 18.57 18.57 18.39 18.47 612,800 +0.03(+0.16%)
Apr 22, 2010 18.37 18.52 18.28 18.44 894,869 +0.03(+0.16%)
Apr 21, 2010 18.24 18.45 18.22 18.41 762,930 +0.20(+1.10%)
Apr 20, 2010 18.04 18.24 18.00 18.21 515,480 +0.21(+1.17%)
Apr 19, 2010 18.00 18.06 17.92 18.00 603,633 -0.08(-0.44%)
Apr 16, 2010 18.05 18.12 17.90 18.08 782,803 +0.00(+0.00%)
Apr 15, 2010 17.93 18.14 17.89 18.08 561,706 +0.11(+0.61%)
Apr 14, 2010 18.00 18.00 17.75 17.97 827,614 +0.00(+0.00%)
Apr 13, 2010 17.89 17.98 17.81 17.97 487,273 +0.09(+0.50%)
Apr 12, 2010 17.95 18.00 17.81 17.88 584,821 -0.04(-0.22%)
Apr 09, 2010 17.76 17.92 17.66 17.92 549,871 +0.13(+0.73%)
Apr 08, 2010 17.81 17.90 17.71 17.79 616,621 -0.10(-0.56%)
Apr 07, 2010 18.04 18.05 17.74 17.89 687,503 -0.14(-0.78%)
Apr 06, 2010 17.94 18.06 17.85 18.03 665,942 +0.33(+1.86%)
Apr 05, 2010 17.62 17.97 17.60 17.70 949,244 +0.07(+0.40%)
Apr 01, 2010 17.63 17.63 17.63 17.63 910,700 +0.06(+0.34%)
Mar 31, 2010 17.57 17.73 17.43 17.57 1,168,144 -0.06(-0.34%)
Mar 30, 2010 17.40 17.65 17.38 17.63 661,650 +0.21(+1.21%)
Mar 29, 2010 17.29 17.43 17.17 17.42 709,327 +0.22(+1.28%)
Mar 26, 2010 17.20 17.27 17.02 17.20 551,136 -0.01(-0.06%)
Mar 25, 2010 17.36 17.46 17.21 17.21 510,251 -0.13(-0.75%)
Mar 24, 2010 17.38 17.48 17.33 17.34 601,267 -0.12(-0.69%)
Mar 23, 2010 17.44 17.54 17.32 17.46 762,497 -0.02(-0.11%)
Mar 22, 2010 17.49 17.53 17.36 17.48 766,760 -0.05(-0.29%)
Mar 19, 2010 17.59 17.60 17.48 17.53 1,356,794 -0.05(-0.28%)
Mar 18, 2010 17.41 17.64 17.35 17.58 1,069,780 +0.24(+1.38%)
Mar 17, 2010 17.03 17.44 17.02 17.34 836,917 +0.28(+1.64%)
Mar 16, 2010 16.92 17.06 16.86 17.06 485,406 +0.14(+0.83%)
Mar 15, 2010 16.93 16.93 16.92 16.92 367,123 +0.04(+0.24%)
Mar 12, 2010 16.79 16.92 16.73 16.88 729,722 +0.04(+0.24%)
Mar 11, 2010 16.71 16.86 16.69 16.84 401,043 +0.09(+0.54%)
Mar 10, 2010 16.71 16.77 16.66 16.75 667,668 +0.02(+0.12%)
Mar 09, 2010 16.76 16.84 16.68 16.73 444,000 -0.03(-0.18%)
Mar 08, 2010 16.68 16.80 16.65 16.76 610,423 +0.01(+0.06%)
Mar 05, 2010 16.71 16.79 16.64 16.75 707,328 +0.04(+0.24%)
Mar 04, 2010 16.70 16.90 16.68 16.71 620,364 -0.12(-0.71%)
Mar 03, 2010 16.69 16.90 16.69 16.83 625,061 +0.21(+1.26%)
Mar 02, 2010 16.72 16.84 16.57 16.62 914,530 -0.04(-0.24%)
Mar 01, 2010 17.11 17.15 16.65 16.66 1,488,955 -0.46(-2.69%)
Feb 26, 2010 17.51 17.51 17.03 17.12 1,237,172 -0.37(-2.12%)
Feb 25, 2010 17.21 17.49 17.02 17.49 846,513 +0.22(+1.27%)
Feb 24, 2010 17.24 17.35 17.13 17.27 629,270 +0.00(+0.00%)
Feb 23, 2010 17.24 17.38 17.19 17.27 457,757 -0.03(-0.17%)
Feb 22, 2010 17.45 17.57 17.26 17.30 444,351 -0.08(-0.46%)
Feb 19, 2010 17.31 17.55 17.28 17.38 622,877 +0.04(+0.23%)
Feb 18, 2010 17.04 17.35 17.04 17.34 1,113,333 +0.29(+1.70%)
Feb 17, 2010 16.89 17.07 16.88 17.05 581,519 +0.20(+1.19%)
Feb 16, 2010 16.76 16.87 16.67 16.85 656,113 +0.26(+1.57%)
Feb 12, 2010 16.57 16.59 16.59 16.59 1,579,000 -0.10(-0.60%)
Feb 11, 2010 16.65 16.75 16.50 16.69 528,689 -0.11(-0.65%)
Feb 10, 2010 16.60 16.80 16.58 16.80 529,578 +0.05(+0.30%)
Feb 09, 2010 16.82 16.88 16.68 16.75 677,273 +0.02(+0.12%)
Feb 08, 2010 16.98 17.09 16.73 16.73 748,304 -0.19(-1.12%)
Feb 05, 2010 16.86 16.94 16.74 16.92 1,231,428 +0.04(+0.24%)
Feb 04, 2010 17.14 17.22 16.85 16.88 1,018,481 -0.33(-1.92%)
Feb 03, 2010 17.20 17.30 17.05 17.21 944,775 +0.01(+0.06%)
Feb 02, 2010 16.83 17.21 16.74 17.20 1,012,940 +0.42(+2.50%)
Feb 01, 2010 16.65 16.82 16.55 16.78 676,644 +0.19(+1.15%)
Jan 29, 2010 16.79 16.91 16.59 16.59 827,375 -0.05(-0.30%)
Jan 28, 2010 16.89 16.97 16.60 16.64 569,076 -0.20(-1.19%)
Jan 27, 2010 16.80 16.95 16.75 16.84 705,292 -0.08(-0.47%)
Jan 26, 2010 17.09 17.11 16.91 16.92 648,346 -0.21(-1.23%)
Jan 25, 2010 17.26 17.26 17.03 17.13 511,532 -0.01(-0.06%)
Jan 22, 2010 17.40 17.40 17.09 17.14 792,575 -0.22(-1.27%)
Jan 21, 2010 17.39 17.59 17.27 17.36 567,702 -0.01(-0.06%)
Jan 20, 2010 17.53 17.53 17.15 17.37 529,514 -0.21(-1.19%)
Jan 19, 2010 17.64 17.82 17.51 17.58 534,050 -0.01(-0.06%)
Jan 15, 2010 17.73 17.59 17.59 17.59 814,800 -0.19(-1.07%)
Jan 14, 2010 17.73 17.81 17.63 17.78 435,746 +0.04(+0.23%)
Jan 13, 2010 17.57 17.74 17.56 17.74 524,779 +0.17(+0.97%)
Jan 12, 2010 17.51 17.69 17.44 17.57 548,157 -0.02(-0.11%)
Jan 11, 2010 17.76 17.76 17.55 17.59 1,062,293 -0.08(-0.45%)
Jan 08, 2010 17.55 17.68 17.51 17.67 539,410 +0.08(+0.45%)
Jan 07, 2010 17.56 17.61 17.41 17.59 712,885 +0.03(+0.17%)
Jan 06, 2010 17.56 17.61 17.46 17.56 1,168,734 +0.03(+0.17%)
Jan 05, 2010 17.57 17.80 17.32 17.53 1,753,615 +0.05(+0.29%)
Jan 04, 2010 17.47 17.60 17.00 17.48 1,567,721 -0.03(-0.17%)
Dec 31, 2009 17.75 17.51 17.51 17.51 955,700 -0.24(-1.35%)
Dec 30, 2009 17.67 17.80 17.61 17.75 901,440 +0.01(+0.06%)
Dec 29, 2009 17.61 17.79 17.61 17.74 778,303 +0.09(+0.51%)
Dec 28, 2009 17.70 17.77 17.60 17.65 708,059 -0.04(-0.23%)
Dec 24, 2009 17.69 17.79 17.62 17.69 268,113 +0.06(+0.34%)
Dec 23, 2009 17.89 17.89 17.60 17.63 734,913 -0.06(-0.34%)
Dec 22, 2009 17.72 17.84 17.61 17.69 1,223,018 +0.19(+1.09%)
Dec 21, 2009 17.23 17.66 17.21 17.50 1,291,979 +0.21(+1.21%)
Dec 18, 2009 17.36 17.45 17.12 17.29 1,335,514 +0.01(+0.06%)
Dec 17, 2009 17.43 17.48 17.26 17.28 1,138,808 -0.13(-0.75%)
Dec 16, 2009 17.39 17.49 17.25 17.41 1,526,200 +0.04(+0.23%)
Dec 15, 2009 17.10 17.47 17.00 17.37 1,904,718 +0.27(+1.58%)
Dec 14, 2009 17.16 17.16 17.02 17.10 582,232 +0.08(+0.47%)
Dec 11, 2009 16.81 17.06 16.81 17.02 945,714 +0.21(+1.25%)
Dec 10, 2009 16.85 16.99 16.80 16.81 865,086 -0.05(-0.30%)
Dec 09, 2009 16.98 17.02 16.81 16.86 909,286 -0.12(-0.71%)
Dec 08, 2009 16.94 17.09 16.70 16.98 998,500 +0.06(+0.35%)
Dec 07, 2009 16.81 16.99 16.75 16.92 899,241 +0.11(+0.65%)
Dec 04, 2009 16.98 17.06 16.67 16.81 1,750,290 -0.05(-0.30%)
Dec 03, 2009 16.96 17.04 16.85 16.86 1,691,301 +0.01(+0.06%)
Dec 02, 2009 16.83 16.91 16.71 16.85 1,914,142 +0.09(+0.54%)
Dec 01, 2009 16.38 16.82 16.32 16.76 1,770,492 +0.44(+2.69%)
Nov 30, 2009 16.06 16.37 16.00 16.32 4,629,349 +0.23(+1.44%)
Nov 27, 2009 15.95 16.27 15.78 16.09 1,245,846 -0.26(-1.59%)
Nov 25, 2009 16.28 16.53 16.25 16.35 1,048,986 +0.16(+0.99%)
Nov 24, 2009 16.18 16.30 16.07 16.19 1,708,524 -0.02(-0.12%)
Nov 23, 2009 16.05 16.25 16.01 16.21 1,120,507 +0.33(+2.08%)
Nov 20, 2009 15.98 16.03 15.85 15.88 930,891 -0.10(-0.63%)
Nov 19, 2009 16.33 16.36 15.85 15.98 1,720,255 -0.43(-2.62%)
Nov 18, 2009 16.29 16.44 16.19 16.41 2,606,062 +0.17(+1.05%)
Nov 17, 2009 16.09 16.31 16.01 16.24 4,044,454 +0.14(+0.87%)
Nov 16, 2009 15.96 16.23 15.92 16.10 1,673,497 +0.26(+1.64%)
Nov 13, 2009 15.69 15.98 15.66 15.84 1,185,649 +0.11(+0.70%)
Nov 12, 2009 16.10 16.13 15.69 15.73 1,864,003 -0.40(-2.48%)
Nov 11, 2009 15.95 16.27 15.92 16.13 1,913,405 +0.30(+1.90%)
Nov 10, 2009 16.16 16.17 15.80 15.83 1,431,512 -0.34(-2.10%)
Nov 09, 2009 16.28 16.32 16.10 16.17 1,273,250 +0.01(+0.06%)
Nov 06, 2009 16.17 16.34 16.09 16.16 1,425,923 -0.08(-0.49%)
Nov 05, 2009 15.83 16.32 15.83 16.24 1,694,926 +0.53(+3.37%)
Nov 04, 2009 15.91 16.08 15.71 15.71 1,237,144 -0.03(-0.19%)
Nov 03, 2009 15.69 15.79 15.58 15.74 970,085 +0.06(+0.38%)
Nov 02, 2009 15.46 15.71 15.40 15.68 1,622,411 +0.23(+1.49%)
Oct 30, 2009 15.64 15.72 15.39 15.45 1,698,745 -0.19(-1.21%)
Oct 29, 2009 15.69 15.79 15.52 15.64 1,205,544 +0.00(+0.00%)
Oct 28, 2009 15.82 16.03 15.62 15.64 1,391,064 -0.22(-1.39%)
Oct 27, 2009 15.94 16.06 15.78 15.86 1,421,615 -0.01(-0.06%)
Oct 26, 2009 15.93 16.11 15.78 15.87 1,711,544 -0.02(-0.13%)
Oct 23, 2009 15.93 15.96 15.85 15.89 1,594,341 -0.19(-1.18%)
Oct 22, 2009 16.05 16.21 15.84 16.08 1,878,018 +0.00(+0.00%)
Oct 21, 2009 16.25 16.37 16.04 16.08 1,216,036 -0.17(-1.05%)
Oct 20, 2009 16.35 16.38 16.21 16.25 2,222,170 -0.45(-2.69%)
Oct 19, 2009 16.64 16.79 16.51 16.70 1,076,433 +0.05(+0.30%)
Oct 16, 2009 16.54 16.70 16.50 16.65 779,774 +0.06(+0.36%)
Oct 15, 2009 16.79 17.00 16.50 16.59 1,827,834 -0.22(-1.31%)
Oct 14, 2009 16.71 16.82 16.56 16.81 1,159,642 +0.16(+0.96%)
Oct 13, 2009 16.64 16.72 16.56 16.65 897,108 +0.02(+0.12%)
Oct 12, 2009 16.64 16.74 16.56 16.63 588,546 +0.02(+0.12%)
Oct 09, 2009 16.64 16.74 16.56 16.61 1,141,460 -0.09(-0.54%)
Oct 08, 2009 16.94 16.96 16.64 16.70 1,249,754 -0.16(-0.95%)
Oct 07, 2009 16.78 16.91 16.76 16.86 772,167 +0.01(+0.06%)
Oct 06, 2009 17.00 17.02 16.77 16.85 690,020 -0.04(-0.24%)
Oct 05, 2009 16.84 16.89 16.67 16.89 762,193 +0.12(+0.72%)
Oct 02, 2009 17.06 17.20 16.72 16.77 1,276,675 -0.34(-1.99%)
Oct 01, 2009 17.64 17.64 17.09 17.11 1,062,051 -0.53(-3.00%)
Sep 30, 2009 17.13 17.66 16.94 17.64 2,438,018 +0.44(+2.56%)
Sep 29, 2009 17.26 17.26 17.06 17.20 808,531 +0.09(+0.52%)
Sep 28, 2009 16.92 17.21 16.80 17.11 561,163 +0.31(+1.86%)
Sep 25, 2009 16.94 17.07 16.78 16.80 484,401 -0.14(-0.83%)
Sep 24, 2009 16.94 17.07 16.80 16.94 655,530 -0.01(-0.06%)
Sep 23, 2009 17.09 17.17 16.92 16.95 400,360 -0.09(-0.53%)
Sep 22, 2009 17.33 17.33 17.00 17.04 389,676 -0.20(-1.16%)
Sep 21, 2009 17.17 17.30 17.10 17.24 507,896 -0.07(-0.40%)
Sep 18, 2009 17.33 17.39 17.18 17.31 690,705 +0.06(+0.35%)
Sep 17, 2009 17.33 17.40 17.22 17.25 477,617 +0.22(+1.29%)
Sep 16, 2009 17.06 17.37 16.93 17.03 573,062 +0.03(+0.18%)
Sep 15, 2009 16.82 17.05 16.80 17.00 473,191 +0.14(+0.83%)
Sep 14, 2009 16.77 16.95 16.75 16.86 370,745 +0.06(+0.36%)
Sep 11, 2009 16.88 16.90 16.75 16.80 429,046 -0.04(-0.24%)
Sep 10, 2009 16.94 17.03 16.73 16.84 557,090 -0.07(-0.41%)
Sep 09, 2009 16.80 16.95 16.80 16.91 381,729 +0.06(+0.36%)
Sep 08, 2009 16.88 16.99 16.71 16.85 666,806 +0.09(+0.54%)
Sep 04, 2009 16.72 16.80 16.62 16.76 441,227 +0.07(+0.42%)
Sep 03, 2009 16.81 16.81 16.53 16.69 502,852 -0.04(-0.24%)
Sep 02, 2009 16.75 16.83 16.61 16.73 394,894 +0.03(+0.18%)
Sep 01, 2009 16.84 17.00 16.61 16.70 633,504 -0.15(-0.91%)
Aug 31, 2009 17.16 17.18 16.84 16.85 974,663 -0.36(-2.08%)
Aug 28, 2009 17.49 17.49 17.05 17.21 626,947 -0.10(-0.58%)
Aug 27, 2009 17.21 17.37 17.10 17.31 483,124 +0.03(+0.17%)
Aug 26, 2009 17.32 17.39 17.08 17.28 603,963 -0.09(-0.52%)
Aug 25, 2009 17.50 17.50 17.30 17.37 612,585 -0.06(-0.34%)
Aug 24, 2009 17.44 17.50 17.35 17.43 472,004 -0.04(-0.23%)
Aug 21, 2009 17.45 17.55 17.37 17.47 583,795 +0.05(+0.29%)
Aug 20, 2009 17.06 17.47 17.04 17.42 913,457 +0.29(+1.69%)
Aug 19, 2009 16.79 17.14 16.79 17.13 557,372 +0.27(+1.60%)
Aug 18, 2009 16.86 16.98 16.68 16.86 589,385 +0.17(+1.02%)
Aug 17, 2009 16.82 16.88 16.52 16.69 1,660,798 -0.09(-0.54%)
Aug 14, 2009 17.12 17.12 16.50 16.78 2,189,698 -0.14(-0.83%)
Aug 13, 2009 17.22 17.22 16.84 16.92 1,145,720 -0.30(-1.74%)
Aug 12, 2009 17.76 17.76 17.18 17.22 1,331,989 -0.51(-2.88%)
Aug 11, 2009 17.63 17.80 17.54 17.73 399,352 +0.00(+0.00%)
Aug 10, 2009 17.45 17.75 17.40 17.73 484,422 +0.18(+1.03%)
Aug 07, 2009 17.65 17.80 17.48 17.55 723,969 -0.23(-1.29%)
Aug 06, 2009 18.04 18.07 17.68 17.78 570,648 -0.17(-0.95%)
Aug 05, 2009 18.10 18.14 17.63 17.95 720,532 -0.09(-0.50%)
Aug 04, 2009 17.84 18.15 17.67 18.04 632,900 +0.24(+1.35%)
Aug 03, 2009 18.10 18.16 17.57 17.80 851,165 -0.26(-1.44%)
Jul 31, 2009 18.14 18.23 17.87 18.06 449,289 -0.07(-0.39%)
Jul 30, 2009 18.18 18.30 17.99 18.13 363,478 +0.01(+0.06%)
Jul 29, 2009 18.11 18.32 17.91 18.12 374,665 -0.04(-0.22%)
Jul 28, 2009 17.97 18.33 17.97 18.16 803,330 +0.20(+1.11%)
Jul 27, 2009 17.84 18.10 17.75 17.96 957,585 -0.08(-0.44%)
Jul 24, 2009 17.79 18.04 17.66 18.04 392 +0.22(+1.23%)
Jul 23, 2009 17.52 17.92 17.46 17.82 569,107 +0.30(+1.71%)
Jul 22, 2009 17.41 17.63 17.38 17.52 927,684 +0.11(+0.63%)
Jul 21, 2009 17.34 17.45 17.29 17.41 691,916 +0.17(+0.99%)
Jul 20, 2009 17.30 17.44 17.09 17.24 639,998 -0.01(-0.06%)
Jul 17, 2009 17.53 17.53 17.11 17.25 809,482 -0.22(-1.26%)
Jul 16, 2009 17.57 17.57 17.20 17.47 454,284 -0.01(-0.06%)
Jul 15, 2009 17.61 17.73 17.35 17.48 671,451 +0.01(+0.06%)
Jul 14, 2009 17.38 17.54 17.20 17.47 570,784 +0.04(+0.23%)
Jul 13, 2009 17.04 17.46 17.03 17.43 487,882 +0.40(+2.35%)
Jul 10, 2009 16.77 17.13 16.77 17.03 491,063 +0.23(+1.37%)
Jul 09, 2009 17.07 17.16 16.77 16.80 521,807 -0.27(-1.58%)
Jul 08, 2009 17.33 17.37 16.87 17.07 528,375 -0.16(-0.93%)
Jul 07, 2009 17.34 17.44 17.23 17.23 715,651 -0.22(-1.26%)
Jul 06, 2009 17.38 17.56 17.27 17.45 586,410 -0.02(-0.11%)
Jul 02, 2009 17.68 17.73 17.17 17.47 582,799 -0.33(-1.85%)
Jul 01, 2009 17.94 18.00 17.72 17.80 672,795 -0.10(-0.56%)
Jun 30, 2009 17.63 17.91 17.52 17.90 1,038,169 +0.21(+1.19%)
Jun 29, 2009 17.04 17.75 17.03 17.69 1,362,933 +0.66(+3.88%)
Jun 26, 2009 16.87 17.27 16.73 17.03 1,312,530 +0.14(+0.83%)
Jun 25, 2009 16.62 16.90 16.60 16.89 1,124,567 +0.27(+1.62%)
Jun 24, 2009 16.67 16.73 16.50 16.62 577,792 +0.05(+0.30%)
Jun 23, 2009 16.72 16.91 16.55 16.57 675,334 -0.19(-1.13%)
Jun 22, 2009 16.55 16.83 16.55 16.76 505,442 +0.07(+0.42%)
Jun 19, 2009 16.95 16.96 16.50 16.69 817,268 -0.14(-0.83%)
Jun 18, 2009 16.88 16.98 16.73 16.83 450,456 -0.03(-0.18%)
Jun 17, 2009 16.86 17.14 16.75 16.86 463,457 +0.07(+0.42%)
Jun 16, 2009 16.92 17.15 16.72 16.79 575,017 -0.17(-1.00%)
Jun 15, 2009 16.95 17.16 16.81 16.96 833,641 -0.20(-1.17%)
Jun 12, 2009 16.75 17.16 16.65 17.16 628,472 +0.32(+1.90%)
Jun 11, 2009 16.57 16.93 16.57 16.84 761,292 +0.25(+1.51%)
Jun 10, 2009 16.64 16.80 16.46 16.59 780,159 +0.01(+0.06%)
Jun 09, 2009 16.66 17.02 16.49 16.58 961,404 -0.02(-0.12%)
Jun 08, 2009 16.55 16.63 16.47 16.60 982,016 +0.13(+0.79%)
Jun 05, 2009 16.59 16.66 16.25 16.47 1,034,184 -0.04(-0.24%)
Jun 04, 2009 16.47 16.62 16.29 16.51 1,114,902 +0.03(+0.18%)
Jun 03, 2009 16.48 16.82 16.43 16.48 1,524,890 -0.08(-0.48%)
Jun 02, 2009 16.65 16.76 16.49 16.56 1,260,118 -0.15(-0.90%)
Jun 01, 2009 16.70 16.87 16.58 16.71 812,440 +0.22(+1.33%)
May 29, 2009 16.67 16.70 16.33 16.49 904,419 -0.16(-0.96%)
May 28, 2009 16.51 16.74 16.30 16.65 708,366 +0.20(+1.22%)
May 27, 2009 16.92 17.05 16.44 16.45 685,860 -0.55(-3.24%)
May 26, 2009 16.44 17.06 16.35 17.00 1,438,310 +0.63(+3.85%)
May 22, 2009 16.37 16.54 16.34 16.37 1,181,473 +0.01(+0.06%)
May 21, 2009 16.22 16.54 16.13 16.36 1,073,032 +0.06(+0.37%)
May 20, 2009 16.73 16.89 16.25 16.30 2,300,459 -0.38(-2.28%)
May 19, 2009 16.74 17.00 16.42 16.68 1,399,100 +0.30(+1.83%)
May 18, 2009 16.54 16.63 16.12 16.38 1,253,456 -0.08(-0.49%)
May 15, 2009 16.73 16.86 16.38 16.46 842,628 -0.32(-1.91%)
May 14, 2009 17.44 17.47 16.69 16.78 1,676,933 -0.67(-3.84%)
May 13, 2009 18.06 18.25 17.45 17.45 888,004 -0.76(-4.17%)
May 12, 2009 18.25 18.39 18.03 18.21 799,565 +0.07(+0.39%)
May 11, 2009 18.17 18.67 18.08 18.14 791,769 -0.22(-1.20%)
May 08, 2009 18.54 18.94 17.70 18.36 730,366 -0.07(-0.38%)
May 07, 2009 18.41 18.68 18.32 18.43 1,491,200 +0.19(+1.04%)
May 06, 2009 17.86 18.94 17.86 18.24 1,718,933 +0.57(+3.23%)
May 05, 2009 18.32 18.32 17.54 17.67 1,360,632 -0.43(-2.38%)
May 04, 2009 18.36 18.36 17.81 18.10 848,903 -0.05(-0.28%)
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.