Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2009
18.31
18.41
18.00
18.15
956,896
-0.20(-1.09%)
Apr 30, 2009
18.96
19.02
18.31
18.35
660,319
-0.55(-2.91%)
Apr 29, 2009
18.69
18.92
18.48
18.90
573,310
+0.26(+1.39%)
Apr 28, 2009
18.34
18.89
18.15
18.64
515,509
+0.23(+1.25%)
Apr 27, 2009
18.06
18.48
18.05
18.41
655,185
+0.12(+0.66%)
Apr 24, 2009
18.36
18.39
18.00
18.29
641,328
-0.02(-0.11%)
Apr 23, 2009
18.55
18.58
18.12
18.31
786,168
-0.23(-1.24%)
Apr 22, 2009
18.77
18.83
18.48
18.54
728,588
-0.29(-1.54%)
Apr 21, 2009
18.89
19.32
18.68
18.83
724,763
-0.05(-0.26%)
Apr 20, 2009
19.14
19.25
18.88
18.88
708,126
-0.49(-2.53%)
Apr 17, 2009
19.29
19.48
19.08
19.37
681,826
+0.14(+0.73%)
Apr 16, 2009
19.10
19.34
18.77
19.23
857,227
+0.20(+1.05%)
Apr 15, 2009
18.93
19.22
18.84
19.03
504,420
+0.10(+0.53%)
Apr 14, 2009
18.85
19.09
18.73
18.93
808,279
-0.11(-0.58%)
Apr 13, 2009
18.94
19.12
18.55
19.04
801,518
+0.00(+0.00%)
Apr 09, 2009
19.37
19.45
18.86
19.04
529,924
-0.10(-0.52%)
Apr 08, 2009
19.22
19.36
18.98
19.14
450,660
+0.02(+0.10%)
Apr 07, 2009
19.27
19.47
19.04
19.12
767,584
-0.42(-2.15%)
Apr 06, 2009
19.29
19.67
19.29
19.54
767,616
+0.07(+0.36%)
Apr 03, 2009
19.53
19.63
19.33
19.47
559,602
-0.06(-0.31%)
Apr 02, 2009
20.19
20.37
19.28
19.53
1,607,400
-0.38(-1.91%)
Apr 01, 2009
19.98
20.24
19.64
19.91
959,312
-0.09(-0.45%)
Mar 31, 2009
19.78
20.37
19.69
20.00
1,024,850
+0.31(+1.57%)
Mar 30, 2009
19.07
19.73
19.07
19.69
1,033,089
-0.15(-0.76%)
Mar 26, 2009
19.59
19.85
19.22
19.84
1,024,785
+0.42(+2.16%)
Mar 25, 2009
19.56
19.72
19.00
19.42
967,284
+0.04(+0.21%)
Mar 24, 2009
19.71
19.93
19.38
19.38
1,210,508
-0.55(-2.76%)
Mar 23, 2009
19.49
19.94
19.48
19.93
2,174,848
+1.06(+5.62%)
Mar 20, 2009
18.89
19.34
18.83
18.87
1,311,432
+0.13(+0.69%)
Mar 19, 2009
18.99
19.14
18.62
18.74
1,511,579
+0.48(+2.61%)
Mar 18, 2009
18.24
18.39
17.80
18.26
1,234,245
-0.04(-0.20%)
Mar 17, 2009
17.80
18.30
17.61
18.30
840,976
+0.59(+3.33%)
Mar 16, 2009
17.81
18.03
17.65
17.71
1,235,318
-0.01(-0.06%)
Mar 13, 2009
17.51
17.78
16.91
17.72
0
+0.36(+2.07%)
Mar 12, 2009
16.91
17.46
16.71
17.36
1,535,169
+0.45(+2.66%)
Mar 11, 2009
17.75
17.75
16.59
16.91
2,078,306
-0.72(-4.08%)
Mar 10, 2009
18.09
18.09
17.24
17.63
2,361,068
-0.11(-0.62%)
Mar 09, 2009
17.96
18.16
17.61
17.74
1,368,903
-0.32(-1.77%)
Mar 06, 2009
18.46
18.80
17.62
18.06
0
-0.19(-1.04%)
Mar 05, 2009
18.69
18.69
18.15
18.25
2,410,386
-0.63(-3.34%)
Mar 04, 2009
18.49
19.16
18.25
18.88
1,494,841
+0.61(+3.34%)
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
.