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 28, 2006 23.58 24.11 23.55 23.90 579,100 +0.07(+0.29%)
Apr 27, 2006 23.82 24.19 23.50 23.83 645,400 -0.17(-0.71%)
Apr 26, 2006 24.08 24.34 23.80 24.00 673,300 -0.09(-0.37%)
Apr 25, 2006 24.26 24.48 23.75 24.09 1,106,600 -0.17(-0.70%)
Apr 24, 2006 25.35 25.40 24.20 24.26 1,528,200 -1.39(-5.42%)
Apr 21, 2006 25.88 25.97 25.42 25.65 824,200 -0.23(-0.89%)
Apr 20, 2006 25.59 25.90 25.40 25.88 692,800 +0.25(+0.98%)
Apr 19, 2006 26.27 26.42 25.40 25.63 1,179,500 -0.66(-2.51%)
Apr 18, 2006 25.63 26.38 25.77 26.29 466,600 +0.67(+2.62%)
Apr 17, 2006 25.71 25.94 25.38 25.62 438,200 -0.12(-0.47%)
Apr 13, 2006 25.79 25.88 25.60 25.74 412,300 -0.05(-0.19%)
Apr 12, 2006 25.63 25.91 25.52 25.79 407,800 +0.14(+0.55%)
Apr 11, 2006 26.26 26.40 25.30 25.65 891,800 -0.71(-2.69%)
Apr 10, 2006 26.66 26.78 26.20 26.36 575,600 -0.30(-1.13%)
Apr 07, 2006 27.27 27.37 26.57 26.66 615,700 -0.61(-2.24%)
Apr 06, 2006 27.33 27.33 27.07 27.27 340,700 -0.18(-0.66%)
Apr 05, 2006 27.49 27.50 27.10 27.45 450,600 +0.11(+0.40%)
Apr 04, 2006 27.37 27.66 27.26 27.34 415,500 -0.32(-1.16%)
Apr 03, 2006 27.82 27.82 27.35 27.66 554,800 -0.16(-0.58%)
Mar 31, 2006 27.67 27.87 27.50 27.82 360,200 +0.22(+0.80%)
Mar 30, 2006 27.21 27.65 27.21 27.60 468,600 +0.44(+1.62%)
Mar 29, 2006 27.10 27.48 27.06 27.16 426,600 +0.04(+0.15%)
Mar 28, 2006 27.48 27.48 27.03 27.12 515,800 -0.36(-1.31%)
Mar 27, 2006 27.84 28.05 27.45 27.48 392,600 -0.43(-1.54%)
Mar 24, 2006 27.79 28.00 27.70 27.91 398,100 +0.22(+0.79%)
Mar 23, 2006 27.60 27.79 27.46 27.69 354,000 +0.22(+0.80%)
Mar 22, 2006 27.25 27.63 27.15 27.47 404,200 +0.07(+0.26%)
Mar 21, 2006 27.62 27.76 27.26 27.40 443,800 -0.34(-1.23%)
Mar 20, 2006 27.95 27.97 27.50 27.74 434,400 +0.03(+0.11%)
Mar 17, 2006 27.67 27.86 27.42 27.71 545,500 +0.04(+0.14%)
Mar 16, 2006 27.50 27.88 27.30 27.67 495,800 +0.18(+0.65%)
Mar 15, 2006 27.27 27.57 27.02 27.49 443,300 +0.22(+0.81%)
Mar 14, 2006 27.35 27.48 27.01 27.27 572,900 +0.04(+0.15%)
Mar 13, 2006 27.61 27.71 26.81 27.23 1,116,300 -0.34(-1.23%)
Mar 10, 2006 27.40 27.57 27.06 27.57 705,500 +0.20(+0.73%)
Mar 09, 2006 28.50 28.50 26.50 27.37 2,710,500 -1.94(-6.62%)
Mar 08, 2006 29.38 29.55 28.63 29.31 401,900 -0.20(-0.68%)
Mar 07, 2006 29.40 29.71 29.21 29.51 338,400 +0.08(+0.27%)
Mar 06, 2006 29.45 29.73 29.20 29.43 386,500 +0.01(+0.03%)
Mar 03, 2006 29.16 29.54 29.16 29.42 358,100 -0.12(-0.41%)
Mar 02, 2006 29.54 29.57 29.35 29.54 262,400 -0.05(-0.17%)
Mar 01, 2006 28.81 29.70 28.76 29.59 375,200 +0.85(+2.96%)
Feb 28, 2006 29.59 29.60 28.69 28.74 477,500 -0.85(-2.87%)
Feb 27, 2006 28.96 29.79 28.90 29.59 594,600 +0.72(+2.49%)
Feb 24, 2006 28.73 28.95 28.51 28.87 361,100 +0.27(+0.94%)
Feb 23, 2006 28.90 28.91 28.59 28.60 351,300 -0.14(-0.49%)
Feb 22, 2006 28.27 28.80 28.21 28.74 356,400 +0.53(+1.88%)
Feb 21, 2006 27.91 28.27 27.90 28.21 391,700 +0.34(+1.22%)
Feb 17, 2006 27.73 28.10 27.65 27.87 346,600 +0.10(+0.36%)
Feb 16, 2006 27.73 28.14 27.70 27.77 344,200 +0.06(+0.22%)
Feb 15, 2006 27.36 27.75 27.13 27.71 402,500 +0.35(+1.28%)
Feb 14, 2006 27.10 27.66 27.02 27.36 292,900 +0.08(+0.29%)
Feb 13, 2006 27.31 27.47 27.02 27.28 282,700 -0.14(-0.51%)
Feb 10, 2006 27.50 27.79 27.14 27.42 343,000 -0.17(-0.62%)
Feb 09, 2006 27.97 28.12 27.54 27.59 292,200 -0.35(-1.25%)
Feb 08, 2006 27.85 27.95 27.62 27.94 337,800 +0.01(+0.04%)
Feb 07, 2006 28.15 28.30 27.75 27.93 355,100 -0.23(-0.82%)
Feb 06, 2006 27.62 28.21 27.60 28.16 485,900 +0.58(+2.10%)
Feb 03, 2006 28.12 28.30 27.56 27.58 526,300 -0.79(-2.78%)
Feb 02, 2006 28.60 28.66 28.13 28.37 466,800 -0.32(-1.12%)
Feb 01, 2006 28.13 28.70 28.09 28.69 335,000 +0.53(+1.88%)
Jan 31, 2006 28.03 28.37 27.90 28.16 484,200 -0.10(-0.35%)
Jan 30, 2006 28.28 28.67 28.24 28.26 235,600 -0.05(-0.18%)
Jan 27, 2006 28.09 28.66 28.06 28.31 327,300 +0.23(+0.82%)
Jan 26, 2006 27.86 28.15 27.82 28.08 269,100 +0.26(+0.93%)
Jan 25, 2006 28.25 28.25 27.64 27.82 379,800 -0.45(-1.59%)
Jan 24, 2006 27.93 28.35 27.78 28.27 314,900 +0.48(+1.73%)
Jan 23, 2006 28.00 28.18 27.72 27.79 341,300 -0.16(-0.57%)
Jan 20, 2006 28.27 28.86 27.95 27.95 440,000 -0.32(-1.13%)
Jan 19, 2006 27.91 28.27 27.67 28.27 315,900 +0.36(+1.29%)
Jan 18, 2006 27.74 27.94 27.54 27.91 389,800 +0.06(+0.22%)
Jan 17, 2006 28.00 28.32 27.76 27.85 374,000 -0.47(-1.66%)
Jan 13, 2006 28.08 28.38 28.02 28.32 262,700 +0.29(+1.03%)
Jan 12, 2006 27.70 28.64 27.62 28.03 541,500 +0.33(+1.19%)
Jan 11, 2006 28.10 28.21 27.60 27.70 393,300 -0.33(-1.18%)
Jan 10, 2006 28.02 28.29 28.00 28.03 438,300 -0.10(-0.36%)
Jan 09, 2006 28.02 28.30 27.96 28.13 339,300 +0.08(+0.29%)
Jan 06, 2006 28.05 28.11 27.80 28.05 510,800 +0.16(+0.57%)
Jan 05, 2006 27.70 28.00 27.54 27.89 494,100 +0.20(+0.72%)
Jan 04, 2006 27.55 27.84 27.38 27.69 493,400 +0.13(+0.47%)
Jan 03, 2006 27.30 27.68 26.83 27.56 623,600 +0.26(+0.95%)
Dec 30, 2005 26.82 27.50 26.40 27.30 667,700 +0.36(+1.34%)
Dec 29, 2005 27.08 27.28 26.93 26.94 228,600 -0.10(-0.37%)
Dec 28, 2005 26.76 27.09 26.25 27.04 340,300 +0.26(+0.97%)
Dec 27, 2005 27.64 27.64 26.77 26.78 345,600 -0.56(-2.05%)
Dec 23, 2005 27.30 27.50 27.22 27.34 242,400 +0.16(+0.59%)
Dec 22, 2005 27.12 27.21 26.87 27.18 365,700 +0.08(+0.30%)
Dec 21, 2005 27.40 27.41 26.98 27.10 430,200 -0.26(-0.95%)
Dec 20, 2005 27.54 27.60 27.20 27.36 404,800 -0.13(-0.47%)
Dec 19, 2005 27.80 27.90 27.35 27.49 417,200 -0.27(-0.97%)
Dec 16, 2005 28.15 28.25 27.69 27.76 598,400 -0.33(-1.17%)
Dec 15, 2005 28.20 28.23 27.74 28.09 599,500 -0.23(-0.81%)
Dec 14, 2005 28.08 28.56 28.08 28.32 422,700 +0.29(+1.03%)
Dec 13, 2005 27.88 28.29 27.87 28.03 586,300 +0.17(+0.61%)
Dec 12, 2005 28.35 28.40 27.71 27.86 609,200 -0.14(-0.50%)
Dec 09, 2005 27.99 28.39 27.80 28.00 713,300 +0.09(+0.32%)
Dec 08, 2005 28.14 28.15 27.75 27.91 544,900 -0.24(-0.85%)
Dec 07, 2005 28.23 28.45 27.80 28.15 576,000 -0.28(-0.98%)
Dec 06, 2005 28.58 28.74 28.27 28.43 647,000 +0.01(+0.04%)
Dec 05, 2005 28.77 29.00 28.28 28.42 697,800 -0.33(-1.15%)
Dec 02, 2005 28.54 28.75 28.13 28.75 517,200 +0.31(+1.09%)
Dec 01, 2005 27.82 28.44 27.82 28.44 388,100 +0.70(+2.51%)
Nov 30, 2005 28.10 28.16 27.57 27.74 424,500 -0.31(-1.10%)
Nov 29, 2005 27.60 28.12 27.60 28.05 382,600 +0.45(+1.63%)
Nov 28, 2005 27.63 27.85 27.38 27.60 515,900 +0.41(+1.52%)
Nov 25, 2005 26.96 27.25 26.85 27.19 176,000 +0.31(+1.14%)
Nov 23, 2005 26.89 27.14 26.63 26.88 327,800 -0.05(-0.17%)
Nov 22, 2005 26.59 27.00 26.45 26.93 414,900 +0.23(+0.84%)
Nov 21, 2005 26.46 26.70 26.39 26.70 379,400 +0.26(+0.99%)
Nov 18, 2005 26.62 26.93 26.29 26.44 389,300 -0.06(-0.23%)
Nov 17, 2005 25.86 26.60 25.81 26.50 472,700 +0.78(+3.03%)
Nov 16, 2005 25.95 25.99 25.12 25.72 671,400 +0.55(+2.18%)
Nov 15, 2005 25.42 25.43 24.87 25.17 383,700 -0.25(-1.00%)
Nov 14, 2005 25.65 25.68 25.26 25.43 344,400 -0.02(-0.06%)
Nov 11, 2005 25.44 25.69 25.20 25.44 468,400 +0.00(+0.00%)
Nov 10, 2005 25.68 25.69 24.67 25.44 570,200 -0.07(-0.29%)
Nov 09, 2005 25.34 25.90 25.09 25.52 377,700 +0.18(+0.71%)
Nov 08, 2005 25.21 25.57 24.81 25.34 378,000 -0.01(-0.03%)
Nov 07, 2005 25.21 25.42 24.96 25.34 324,800 +0.14(+0.57%)
Nov 04, 2005 25.59 25.69 25.14 25.20 289,900 -0.30(-1.18%)
Nov 03, 2005 25.57 25.77 25.35 25.50 389,100 +0.19(+0.74%)
Nov 02, 2005 24.82 25.31 24.76 25.31 243,000 +0.49(+1.96%)
Nov 01, 2005 25.41 25.41 24.70 24.82 435,000 -0.59(-2.30%)
Oct 31, 2005 24.94 25.54 24.89 25.41 441,500 +0.72(+2.92%)
Oct 28, 2005 24.19 24.75 24.09 24.69 381,600 +0.66(+2.75%)
Oct 27, 2005 24.30 24.71 24.01 24.03 312,300 -0.27(-1.11%)
Oct 26, 2005 24.86 25.16 24.25 24.30 483,700 -0.33(-1.34%)
Oct 25, 2005 23.99 24.80 23.69 24.63 856,500 +0.64(+2.66%)
Oct 24, 2005 23.59 23.99 23.32 23.99 356,000 +0.79(+3.43%)
Oct 21, 2005 23.14 23.57 22.88 23.20 396,200 -0.04(-0.16%)
Oct 20, 2005 23.80 23.89 23.00 23.23 464,100 -0.54(-2.27%)
Oct 19, 2005 23.82 23.89 23.33 23.77 398,900 -0.07(-0.28%)
Oct 18, 2005 24.04 24.23 23.70 23.84 420,000 -0.15(-0.63%)
Oct 17, 2005 24.23 24.34 23.85 23.99 403,900 -0.20(-0.81%)
Oct 14, 2005 24.07 24.46 23.77 24.19 489,100 +0.12(+0.50%)
Oct 13, 2005 24.30 24.56 23.44 24.07 781,500 -0.20(-0.83%)
Oct 12, 2005 25.37 25.59 23.20 24.27 1,633,500 -1.63(-6.28%)
Oct 11, 2005 26.87 27.00 25.90 25.90 541,700 -0.75(-2.81%)
Oct 10, 2005 27.52 27.52 26.53 26.65 310,700 -0.62(-2.28%)
Oct 07, 2005 26.89 27.50 26.83 27.27 302,400 +0.46(+1.71%)
Oct 06, 2005 26.89 27.33 26.31 26.81 517,100 -0.26(-0.97%)
Oct 05, 2005 28.54 28.57 27.07 27.07 353,700 -1.46(-5.10%)
Oct 04, 2005 29.05 29.22 28.53 28.53 232,000 -0.43(-1.50%)
Oct 03, 2005 28.69 29.18 28.69 28.96 434,700 +0.45(+1.58%)
Sep 30, 2005 28.35 28.64 28.29 28.52 270,600 +0.38(+1.33%)
Sep 29, 2005 27.73 28.25 27.49 28.14 275,300 +0.43(+1.54%)
Sep 28, 2005 27.57 27.82 27.38 27.71 303,400 +0.15(+0.54%)
Sep 27, 2005 27.62 27.74 27.32 27.56 410,500 +0.16(+0.60%)
Sep 26, 2005 27.72 27.72 27.00 27.40 354,400 +0.28(+1.02%)
Sep 23, 2005 27.12 27.37 26.84 27.12 232,900 +0.05(+0.17%)
Sep 22, 2005 26.74 27.08 26.30 27.07 286,200 +0.30(+1.12%)
Sep 21, 2005 27.24 27.24 26.62 26.77 393,200 -0.46(-1.71%)
Sep 20, 2005 27.29 27.73 27.14 27.24 303,100 +0.01(+0.06%)
Sep 19, 2005 27.41 27.56 27.00 27.23 377,800 -0.15(-0.55%)
Sep 16, 2005 27.41 27.88 27.10 27.38 664,400 +0.06(+0.22%)
Sep 15, 2005 27.64 27.89 27.10 27.32 445,100 -0.43(-1.54%)
Sep 14, 2005 27.73 27.92 27.45 27.74 451,600 +0.16(+0.60%)
Sep 13, 2005 27.95 27.99 27.41 27.58 426,400 -0.48(-1.71%)
Sep 12, 2005 28.31 28.38 27.92 28.06 344,000 -0.11(-0.40%)
Sep 09, 2005 28.00 29.15 27.38 28.17 653,200 +0.76(+2.76%)
Sep 08, 2005 27.15 27.77 27.05 27.41 548,000 +0.62(+2.32%)
Sep 07, 2005 26.75 26.86 26.51 26.79 242,100 +0.20(+0.73%)
Sep 06, 2005 26.28 26.88 26.28 26.59 288,900 +0.34(+1.31%)
Sep 02, 2005 26.80 27.25 26.21 26.25 330,600 -0.29(-1.07%)
Sep 01, 2005 25.88 26.58 25.70 26.54 764,200 +0.84(+3.27%)
Aug 31, 2005 24.89 25.70 24.76 25.70 480,400 +0.81(+3.25%)
Aug 30, 2005 24.99 25.07 24.75 24.89 270,200 -0.09(-0.36%)
Aug 29, 2005 25.07 25.10 23.77 24.98 513,000 -0.09(-0.36%)
Aug 26, 2005 25.43 25.43 25.04 25.07 172,200 -0.27(-1.07%)
Aug 25, 2005 25.46 25.46 25.12 25.34 208,400 +0.10(+0.39%)
Aug 24, 2005 25.16 25.68 25.15 25.24 234,200 +0.11(+0.45%)
Aug 23, 2005 25.49 25.49 24.97 25.12 364,800 -0.38(-1.47%)
Aug 22, 2005 25.54 25.75 25.27 25.50 425,700 +0.27(+1.07%)
Aug 19, 2005 25.35 25.68 25.06 25.23 341,100 -0.14(-0.56%)
Aug 18, 2005 25.50 25.70 25.05 25.37 234,500 -0.11(-0.44%)
Aug 17, 2005 25.12 25.52 25.03 25.48 282,800 +0.36(+1.43%)
Aug 16, 2005 25.86 25.87 24.96 25.12 419,800 -0.82(-3.18%)
Aug 15, 2005 26.62 26.89 25.88 25.95 501,000 -0.56(-2.12%)
Aug 12, 2005 25.27 26.60 25.20 26.51 586,100 +1.34(+5.30%)
Aug 11, 2005 24.84 25.36 24.84 25.18 225,800 +0.37(+1.48%)
Aug 10, 2005 25.08 25.31 24.56 24.81 279,700 -0.02(-0.09%)
Aug 09, 2005 24.82 24.92 24.46 24.83 299,000 +0.27(+1.10%)
Aug 08, 2005 24.60 24.98 24.50 24.56 284,500 +0.28(+1.14%)
Aug 05, 2005 25.13 25.13 24.08 24.29 437,800 -0.85(-3.37%)
Aug 04, 2005 25.51 25.53 24.79 25.13 607,300 -0.37(-1.44%)
Aug 03, 2005 25.64 26.02 25.05 25.50 733,700 +1.12(+4.62%)
Aug 02, 2005 23.98 24.39 23.89 24.38 272,700 +0.45(+1.88%)
Aug 01, 2005 24.14 24.21 23.64 23.93 246,900 -0.13(-0.53%)
Jul 29, 2005 24.01 24.33 23.85 24.05 294,700 +0.03(+0.12%)
Jul 28, 2005 23.86 24.07 23.66 24.02 194,800 +0.23(+0.98%)
Jul 27, 2005 23.70 23.89 23.59 23.79 228,300 +0.21(+0.89%)
Jul 26, 2005 23.31 23.62 23.31 23.58 273,900 +0.40(+1.75%)
Jul 25, 2005 23.09 23.35 23.02 23.18 198,400 +0.09(+0.39%)
Jul 22, 2005 22.64 23.09 22.62 23.09 220,400 +0.45(+1.99%)
Jul 21, 2005 22.84 22.89 22.34 22.64 274,900 -0.04(-0.17%)
Jul 20, 2005 22.70 22.87 22.48 22.67 182,900 +0.04(+0.20%)
Jul 19, 2005 22.48 22.69 22.36 22.63 213,600 +0.20(+0.90%)
Jul 18, 2005 22.49 22.50 22.22 22.43 178,200 +0.09(+0.40%)
Jul 15, 2005 22.38 22.57 22.30 22.34 129,600 -0.04(-0.20%)
Jul 14, 2005 22.45 22.69 22.24 22.38 240,000 -0.17(-0.73%)
Jul 13, 2005 22.67 22.69 22.49 22.55 145,500 -0.01(-0.07%)
Jul 12, 2005 22.51 22.58 22.31 22.56 261,500 +0.06(+0.27%)
Jul 11, 2005 22.51 22.66 22.18 22.50 277,000 -0.02(-0.07%)
Jul 08, 2005 22.12 22.55 22.03 22.52 221,600 +0.43(+1.94%)
Jul 07, 2005 21.75 22.23 21.61 22.09 245,600 +0.31(+1.45%)
Jul 06, 2005 22.50 22.50 21.76 21.77 302,300 -0.64(-2.84%)
Jul 05, 2005 22.64 22.65 22.33 22.41 231,600 -0.30(-1.32%)
Jul 01, 2005 22.57 22.72 22.37 22.71 212,400 +0.41(+1.82%)
Jun 30, 2005 22.22 22.63 22.22 22.30 190,400 +0.08(+0.37%)
Jun 29, 2005 22.49 22.57 22.21 22.22 157,200 -0.23(-1.00%)
Jun 28, 2005 22.30 22.48 22.12 22.45 273,200 +0.33(+1.49%)
Jun 27, 2005 21.75 22.43 21.53 22.12 347,400 +0.38(+1.76%)
Jun 24, 2005 22.61 22.61 21.38 21.73 669,700 -0.88(-3.88%)
Jun 23, 2005 22.82 22.82 22.46 22.61 323,000 -0.20(-0.89%)
Jun 22, 2005 22.95 23.06 22.72 22.82 286,200 -0.12(-0.52%)
Jun 21, 2005 22.54 23.23 22.43 22.93 331,800 +0.51(+2.27%)
Jun 20, 2005 22.62 22.68 22.36 22.43 173,100 -0.20(-0.86%)
Jun 17, 2005 22.43 22.67 22.34 22.62 477,400 +0.29(+1.28%)
Jun 16, 2005 22.09 22.34 22.01 22.34 215,600 +0.34(+1.53%)
Jun 15, 2005 22.23 22.27 21.88 22.00 241,100 -0.14(-0.64%)
Jun 14, 2005 22.09 22.22 21.96 22.14 279,100 +0.13(+0.58%)
Jun 13, 2005 21.61 22.02 21.38 22.01 205,500 +0.40(+1.84%)
Jun 10, 2005 21.62 21.86 21.43 21.61 325,700 +0.16(+0.73%)
Jun 09, 2005 21.39 21.48 21.18 21.46 179,300 +0.08(+0.39%)
Jun 08, 2005 21.26 21.50 21.23 21.38 244,900 +0.16(+0.74%)
Jun 07, 2005 21.04 21.34 21.04 21.22 307,300 +0.26(+1.22%)
Jun 06, 2005 21.41 21.41 20.93 20.96 244,800 -0.03(-0.14%)
Jun 03, 2005 21.16 21.48 20.98 20.99 289,900 -0.07(-0.32%)
Jun 02, 2005 20.99 21.33 20.92 21.06 265,700 +0.06(+0.29%)
Jun 01, 2005 20.54 21.00 20.54 21.00 311,400 +0.59(+2.87%)
May 31, 2005 20.73 20.81 20.41 20.41 326,400 -0.20(-0.98%)
May 27, 2005 20.52 20.69 20.45 20.62 203,100 +0.16(+0.77%)
May 26, 2005 20.40 20.69 20.40 20.46 176,600 +0.07(+0.37%)
May 25, 2005 20.54 20.59 20.32 20.39 170,700 -0.15(-0.73%)
May 24, 2005 20.80 20.80 20.49 20.54 192,800 -0.10(-0.47%)
May 23, 2005 20.44 20.63 20.44 20.63 224,800 +0.38(+1.89%)
May 20, 2005 20.21 20.34 20.11 20.25 231,900 -0.07(-0.33%)
May 19, 2005 20.61 20.77 20.30 20.32 221,600 -0.23(-1.13%)
May 18, 2005 20.36 20.66 20.25 20.55 234,500 +0.25(+1.22%)
May 17, 2005 20.01 20.42 19.83 20.30 425,700 +0.23(+1.16%)
May 16, 2005 19.50 20.10 19.13 20.07 548,200 +0.62(+3.20%)
May 13, 2005 20.63 20.63 19.24 19.45 1,025,500 -1.49(-7.13%)
May 12, 2005 20.98 21.00 20.78 20.94 223,400 +0.06(+0.29%)
May 11, 2005 20.77 20.93 20.51 20.88 156,100 +0.23(+1.13%)
May 10, 2005 20.66 20.78 20.51 20.65 259,000 +0.02(+0.11%)
May 09, 2005 20.70 20.79 20.35 20.62 300,300 +0.04(+0.18%)
May 06, 2005 20.20 20.77 20.20 20.59 206,400 +0.43(+2.12%)
May 05, 2005 20.52 20.52 19.90 20.16 184,600 -0.20(-0.99%)
May 04, 2005 20.44 20.53 20.18 20.36 237,900 -0.11(-0.51%)
May 03, 2005 20.26 20.57 20.10 20.47 302,900 +0.16(+0.78%)
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.