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, 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%)
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.