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, 2004 15.46 15.53 15.30 15.34 154,200 -0.12(-0.78%)
Apr 29, 2004 15.53 15.71 15.45 15.46 158,200 -0.13(-0.87%)
Apr 28, 2004 15.79 15.82 15.51 15.59 127,400 -0.13(-0.86%)
Apr 27, 2004 15.75 15.79 15.66 15.73 137,700 +0.03(+0.19%)
Apr 26, 2004 15.78 15.80 15.62 15.70 169,800 +0.11(+0.67%)
Apr 23, 2004 15.82 15.83 15.46 15.59 144,200 -0.16(-1.00%)
Apr 22, 2004 15.45 15.75 15.38 15.75 118,200 +0.29(+1.84%)
Apr 21, 2004 15.36 15.47 15.27 15.46 83,300 +0.16(+1.03%)
Apr 20, 2004 15.41 15.62 15.29 15.31 142,900 -0.17(-1.11%)
Apr 19, 2004 15.38 15.56 15.34 15.48 123,600 +0.13(+0.83%)
Apr 16, 2004 15.38 15.42 15.31 15.35 165,700 -0.02(-0.15%)
Apr 15, 2004 15.41 15.49 15.30 15.38 156,400 -0.02(-0.15%)
Apr 14, 2004 15.75 15.75 15.27 15.40 197,000 -0.25(-1.63%)
Apr 13, 2004 15.88 15.90 15.53 15.65 251,500 -0.14(-0.90%)
Apr 12, 2004 15.90 16.09 15.75 15.79 148,600 -0.17(-1.03%)
Apr 08, 2004 16.11 16.12 15.90 15.96 126,900 -0.12(-0.75%)
Apr 07, 2004 16.04 16.16 15.94 16.08 208,500 +0.04(+0.28%)
Apr 06, 2004 16.16 16.20 16.04 16.04 123,600 -0.11(-0.70%)
Apr 05, 2004 16.39 16.39 16.10 16.15 115,800 -0.18(-1.10%)
Apr 02, 2004 16.43 16.47 16.24 16.33 196,000 -0.07(-0.46%)
Apr 01, 2004 16.31 16.40 16.20 16.40 345,700 +0.14(+0.88%)
Mar 31, 2004 15.94 16.29 15.78 16.26 242,900 +0.32(+2.02%)
Mar 30, 2004 15.53 15.94 15.45 15.94 210,800 +0.34(+2.16%)
Mar 29, 2004 15.53 15.60 15.38 15.60 183,100 +0.24(+1.56%)
Mar 26, 2004 15.45 15.46 15.26 15.36 101,500 -0.09(-0.58%)
Mar 25, 2004 15.38 15.45 15.17 15.45 186,600 +0.45(+3.00%)
Mar 24, 2004 15.48 15.59 15.00 15.00 169,200 -0.48(-3.10%)
Mar 23, 2004 15.53 15.55 15.34 15.48 154,800 +0.32(+2.13%)
Mar 22, 2004 15.60 15.64 15.15 15.16 352,200 -0.50(-3.21%)
Mar 19, 2004 15.68 15.86 15.62 15.66 186,200 -0.16(-1.04%)
Mar 18, 2004 16.09 16.12 15.82 15.82 145,700 -0.20(-1.26%)
Mar 17, 2004 15.98 16.07 15.91 16.03 356,200 +0.05(+0.33%)
Mar 16, 2004 15.95 16.09 15.86 15.97 162,100 +0.05(+0.33%)
Mar 15, 2004 16.04 16.20 15.86 15.92 136,800 -0.19(-1.16%)
Mar 12, 2004 15.97 16.16 15.87 16.11 134,800 +0.23(+1.46%)
Mar 11, 2004 15.94 16.09 15.87 15.88 138,200 -0.03(-0.19%)
Mar 10, 2004 16.27 16.28 15.90 15.91 123,000 -0.31(-1.90%)
Mar 09, 2004 16.23 16.31 16.09 16.21 134,700 -0.02(-0.09%)
Mar 08, 2004 16.39 16.39 16.07 16.23 128,500 -0.16(-0.96%)
Mar 05, 2004 16.14 16.39 16.14 16.39 145,200 +0.13(+0.83%)
Mar 04, 2004 16.11 16.25 16.05 16.25 284,900 +0.16(+0.98%)
Mar 03, 2004 16.15 16.15 15.99 16.09 124,900 -0.06(-0.37%)
Mar 02, 2004 16.24 16.24 16.07 16.16 198,600 -0.08(-0.51%)
Mar 01, 2004 16.21 16.25 16.05 16.24 204,700 +0.03(+0.19%)
Feb 27, 2004 16.20 16.31 16.11 16.21 133,800 +0.12(+0.75%)
Feb 26, 2004 16.11 16.17 15.98 16.09 131,900 +0.01(+0.09%)
Feb 25, 2004 16.20 16.24 15.97 16.07 187,100 -0.08(-0.51%)
Feb 24, 2004 16.20 16.39 16.09 16.16 199,000 -0.02(-0.09%)
Feb 23, 2004 16.50 16.50 16.16 16.17 113,800 -0.18(-1.10%)
Feb 20, 2004 16.52 16.57 16.30 16.35 216,200 -0.20(-1.22%)
Feb 19, 2004 16.57 16.72 16.52 16.55 119,800 -0.02(-0.14%)
Feb 18, 2004 16.74 16.75 16.52 16.57 162,900 -0.14(-0.85%)
Feb 17, 2004 16.48 16.73 16.31 16.72 211,300 +0.37(+2.25%)
Feb 13, 2004 16.35 16.45 16.21 16.35 102,300 +0.00(+0.00%)
Feb 12, 2004 16.35 16.37 16.23 16.35 166,300 +0.08(+0.51%)
Feb 11, 2004 16.21 16.28 16.10 16.27 186,200 -0.03(-0.18%)
Feb 10, 2004 15.77 16.30 15.77 16.30 280,300 +0.53(+3.38%)
Feb 09, 2004 15.94 16.01 15.77 15.77 142,000 +0.02(+0.10%)
Feb 06, 2004 15.61 15.77 15.61 15.75 211,000 +0.15(+0.96%)
Feb 05, 2004 16.31 16.31 15.53 15.60 339,600 -0.71(-4.37%)
Feb 04, 2004 16.46 16.69 16.31 16.31 274,700 -0.04(-0.23%)
Feb 03, 2004 16.65 16.66 16.35 16.35 173,200 -0.22(-1.31%)
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.