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 (%)
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%)
May 02, 2005 19.95 20.41 19.95 20.31 295,300 +0.29(+1.42%)
Apr 29, 2005 19.94 20.02 19.51 20.02 287,600 +0.38(+1.95%)
Apr 28, 2005 19.93 19.93 19.50 19.64 181,300 -0.25(-1.24%)
Apr 27, 2005 19.66 20.01 19.52 19.89 260,000 +0.12(+0.61%)
Apr 26, 2005 20.41 20.42 19.67 19.77 305,500 -0.72(-3.51%)
Apr 25, 2005 20.02 20.50 20.00 20.49 370,400 +0.46(+2.32%)
Apr 22, 2005 20.04 20.20 19.51 20.02 257,900 +0.01(+0.07%)
Apr 21, 2005 19.61 20.06 19.50 20.01 251,300 +0.59(+3.01%)
Apr 20, 2005 19.47 19.73 19.26 19.43 166,300 +0.03(+0.15%)
Apr 19, 2005 19.39 19.63 19.34 19.39 224,900 +0.08(+0.43%)
Apr 18, 2005 19.68 19.68 19.01 19.31 329,600 -0.36(-1.83%)
Apr 15, 2005 19.18 20.25 19.18 19.67 507,200 +0.57(+2.98%)
Apr 14, 2005 20.07 20.14 19.07 19.10 354,600 -1.07(-5.32%)
Apr 13, 2005 19.66 20.25 19.55 20.18 376,800 +0.62(+3.18%)
Apr 12, 2005 19.44 19.64 19.27 19.55 389,200 +0.19(+1.01%)
Apr 11, 2005 19.25 19.36 19.18 19.36 201,600 +0.11(+0.55%)
Apr 08, 2005 18.91 19.38 18.91 19.25 295,600 +0.38(+1.99%)
Apr 07, 2005 18.61 18.89 18.59 18.88 135,300 +0.16(+0.84%)
Apr 06, 2005 18.60 18.82 18.57 18.72 138,900 +0.12(+0.65%)
Apr 05, 2005 18.46 18.75 18.44 18.60 170,300 +0.14(+0.73%)
Apr 04, 2005 18.18 18.46 18.03 18.46 100,200 +0.32(+1.74%)
Apr 01, 2005 18.30 18.42 18.06 18.15 139,700 -0.12(-0.66%)
Mar 31, 2005 18.39 18.49 18.26 18.27 102,000 -0.12(-0.65%)
Mar 30, 2005 18.05 18.41 18.01 18.39 109,400 +0.38(+2.08%)
Mar 29, 2005 18.11 18.46 18.01 18.02 182,500 -0.13(-0.74%)
Mar 28, 2005 17.75 18.23 17.64 18.15 201,400 +0.36(+2.02%)
Mar 24, 2005 17.98 18.07 17.79 17.79 192,900 -0.18(-1.00%)
Mar 23, 2005 18.29 18.32 17.97 17.97 207,800 -0.32(-1.72%)
Mar 22, 2005 18.34 18.67 18.25 18.29 153,000 -0.14(-0.73%)
Mar 21, 2005 18.15 18.42 18.02 18.42 199,600 +0.17(+0.95%)
Mar 18, 2005 18.26 18.44 18.07 18.25 430,800 -0.39(-2.09%)
Mar 17, 2005 18.71 18.77 18.57 18.64 134,000 +0.00(+0.00%)
Mar 16, 2005 19.11 19.20 18.60 18.64 162,100 -0.44(-2.28%)
Mar 15, 2005 19.13 19.30 19.01 19.07 162,500 +0.09(+0.47%)
Mar 14, 2005 18.81 19.11 18.81 18.98 161,600 +0.20(+1.08%)
Mar 11, 2005 18.73 18.86 18.65 18.78 137,000 +0.03(+0.16%)
Mar 10, 2005 18.94 19.09 18.71 18.75 133,000 -0.26(-1.38%)
Mar 09, 2005 19.23 19.30 18.94 19.01 126,600 -0.21(-1.09%)
Mar 08, 2005 19.01 19.37 18.94 19.22 150,800 +0.11(+0.55%)
Mar 07, 2005 18.82 19.12 18.82 19.12 131,100 +0.04(+0.24%)
Mar 04, 2005 18.89 19.12 18.82 19.07 184,500 +0.17(+0.91%)
Mar 03, 2005 18.69 18.93 18.69 18.90 154,500 +0.20(+1.04%)
Mar 02, 2005 18.78 18.83 18.64 18.70 227,000 -0.05(-0.24%)
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.