WTR: Historical Prices for AQUA AMERICA INC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	17.10	17.47	17.00	17.37	1,904,800	17.37
14-Dec-09	17.08	17.19	17.02	17.10	582,300	17.10
11-Dec-09	16.81	17.06	16.81	17.02	945,800	17.02
10-Dec-09	16.85	16.99	16.80	16.81	865,100	16.81
9-Dec-09	16.98	17.02	16.81	16.86	909,300	16.86
8-Dec-09	16.94	17.09	16.70	16.98	998,500	16.98
7-Dec-09	16.81	16.99	16.75	16.92	899,300	16.92
4-Dec-09	16.98	17.06	16.67	16.81	1,750,300	16.81
3-Dec-09	16.96	17.04	16.85	16.86	1,691,300	16.86
2-Dec-09	16.83	16.91	16.71	16.85	1,914,200	16.85
1-Dec-09	16.38	16.82	16.32	16.76	1,770,500	16.76
30-Nov-09	16.06	16.37	16.00	16.32	4,629,400	16.32
27-Nov-09	15.95	16.27	15.78	16.09	1,245,900	16.09
25-Nov-09	16.28	16.53	16.25	16.35	1,049,000	16.35
24-Nov-09	16.18	16.30	16.07	16.23	1,708,600	16.23
23-Nov-09	16.05	16.25	16.01	16.21	1,120,600	16.21
20-Nov-09	15.98	16.03	15.85	15.88	930,900	15.88
19-Nov-09	16.33	16.36	15.85	15.98	1,720,300	15.98
18-Nov-09	16.29	16.44	16.19	16.41	2,606,100	16.41
17-Nov-09	16.09	16.31	16.01	16.24	4,044,500	16.24
16-Nov-09	15.96	16.23	15.92	16.10	1,673,500	16.10
13-Nov-09	15.80	15.98	15.66	15.84	1,185,700	15.84
12-Nov-09	16.10	16.13	15.69	15.73	1,864,100	15.73
12-Nov-09	$ 0.145 Dividend
11-Nov-09	15.95	16.27	15.92	16.13	1,913,500	15.98
10-Nov-09	16.16	16.17	15.80	15.83	1,431,600	15.69
9-Nov-09	16.28	16.32	16.10	16.17	1,273,300	16.02
6-Nov-09	16.17	16.34	16.09	16.16	1,426,000	16.01
5-Nov-09	15.83	16.32	15.83	16.24	1,695,000	16.09
4-Nov-09	15.91	16.08	15.71	15.71	1,237,200	15.57
3-Nov-09	15.69	15.79	15.58	15.74	970,100	15.60
2-Nov-09	15.46	15.71	15.40	15.68	1,622,500	15.54
30-Oct-09	15.64	15.72	15.39	15.45	1,698,800	15.31
29-Oct-09	15.69	15.79	15.52	15.64	1,205,600	15.50
28-Oct-09	15.82	16.03	15.62	15.64	1,391,100	15.50
27-Oct-09	15.94	16.06	15.78	15.86	1,421,700	15.72
26-Oct-09	15.93	16.11	15.78	15.87	1,711,600	15.73
23-Oct-09	16.04	16.20	15.84	15.89	1,594,200	15.75
22-Oct-09	16.05	16.21	15.84	16.08	1,878,100	15.94
21-Oct-09	16.25	16.37	16.04	16.08	1,216,100	15.94
20-Oct-09	16.68	16.69	16.21	16.25	2,222,200	16.10
19-Oct-09	16.64	16.79	16.51	16.70	1,076,500	16.55
16-Oct-09	16.54	16.70	16.50	16.65	779,800	16.50
15-Oct-09	16.79	17.00	16.50	16.59	1,827,900	16.44
14-Oct-09	16.71	16.82	16.56	16.81	1,159,700	16.66
13-Oct-09	16.64	16.72	16.56	16.65	897,200	16.50
12-Oct-09	16.58	16.74	16.56	16.63	588,600	16.48
9-Oct-09	16.64	16.74	16.56	16.61	1,141,500	16.46
8-Oct-09	16.94	16.96	16.64	16.70	1,249,800	16.55
7-Oct-09	16.78	16.92	16.76	16.86	772,200	16.71
6-Oct-09	17.00	17.02	16.77	16.85	690,100	16.70
5-Oct-09	16.84	16.89	16.67	16.89	762,200	16.74
2-Oct-09	17.06	17.20	16.72	16.77	1,276,700	16.62
1-Oct-09	17.64	17.64	17.09	17.11	1,062,100	16.96
30-Sep-09	17.13	17.66	16.94	17.64	2,438,100	17.48
29-Sep-09	17.26	17.26	17.06	17.20	808,600	17.05
28-Sep-09	16.92	17.21	16.80	17.21	561,200	17.06
25-Sep-09	16.94	17.07	16.78	16.80	484,400	16.65
24-Sep-09	16.94	17.07	16.80	16.94	655,600	16.79
23-Sep-09	17.09	17.17	16.92	16.95	400,400	16.80
22-Sep-09	17.33	17.33	17.00	17.04	389,700	16.89
21-Sep-09	17.17	17.30	17.10	17.24	507,900	17.09
18-Sep-09	17.33	17.39	17.18	17.31	690,800	17.15
17-Sep-09	17.33	17.40	17.22	17.25	477,700	17.09
16-Sep-09	17.06	17.37	16.93	17.32	573,100	17.16
15-Sep-09	16.82	17.05	16.80	17.00	473,200	16.85
14-Sep-09	16.77	16.95	16.75	16.86	370,800	16.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions