WTR

Aqua America

$39.72 0.26 (0.66%)
10:32 EDT WTR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.85 (2.13%)
P/E:       29.21
Market Cap:       7.07B
EPS:       1.36
Volume:       72,316
Day's Range:       39.51 - 39.72
52wk Range:       32.09 - 39.99
Previous Close:       20.03
Historical Data for WTR
Date Open High Low Volume Close Change %
04/29/05 19.94 20.03 19.51 287,600 20.03 0.38   1.93%
04/28/05 19.93 19.93 19.50 181,300 19.64 -0.25   -1.26%
04/27/05 19.66 20.01 19.52 260,000 19.89 0.12   0.61%
04/26/05 20.42 20.42 19.67 305,500 19.77 -0.72   -3.51%
04/25/05 20.03 20.50 20.00 370,400 20.49 0.47   2.35%
04/22/05 20.04 20.21 19.51 257,900 20.03 0.01   0.05%
04/21/05 19.61 20.06 19.50 251,300 20.01 0.59   3.04%
04/20/05 19.47 19.73 19.26 166,300 19.42 0.03   0.15%
04/19/05 19.40 19.63 19.34 224,900 19.40 0.08   0.41%
04/18/05 19.68 19.68 19.01 329,600 19.31 -0.36   -1.83%
04/15/05 19.18 20.25 19.18 507,200 19.67 0.57   2.98%
04/14/05 20.07 20.14 19.07 354,600 19.10 -1.07   -5.30%
04/13/05 19.67 20.25 19.55 376,800 20.17 0.62   3.17%
04/12/05 19.44 19.64 19.28 389,200 19.55 0.19   0.98%
04/11/05 19.25 19.36 19.18 201,600 19.36 0.10   0.52%
04/08/05 18.92 19.38 18.92 295,600 19.25 0.38   2.01%
04/07/05 18.62 18.89 18.58 135,300 18.88 0.16   0.85%
04/06/05 18.60 18.83 18.57 138,900 18.72 0.12   0.65%
04/05/05 18.47 18.75 18.44 170,300 18.60 0.14   0.76%
04/04/05 18.18 18.47 18.03 100,200 18.47 0.32   1.76%
04/01/05 18.30 18.42 18.06 139,700 18.15 -0.12   -0.66%
03/31/05 18.39 18.49 18.26 102,000 18.27 -0.12   -0.65%
03/30/05 18.05 18.41 18.01 109,400 18.39 0.38   2.11%
03/29/05 18.11 18.47 18.01 182,500 18.01 -0.14   -0.77%
03/28/05 17.75 18.23 17.64 201,400 18.15 0.36   2.02%
03/24/05 17.99 18.08 17.79 192,900 17.79 -0.18   -1.00%
03/23/05 18.29 18.32 17.97 207,800 17.97 -0.32   -1.75%
03/22/05 18.34 18.67 18.25 153,000 18.29 -0.14   -0.76%
03/21/05 18.15 18.42 18.02 199,600 18.42 0.17   0.93%
03/18/05 18.26 18.44 18.07 430,800 18.25 -0.39   -2.09%
03/17/05 18.71 18.77 18.57 134,000 18.64 0.00   0.00%
03/16/05 19.11 19.20 18.60 162,100 18.64 -0.43   -2.25%
03/15/05 19.13 19.31 19.01 162,500 19.07 0.09   0.47%
03/14/05 18.81 19.11 18.81 161,600 18.98 0.20   1.06%
03/11/05 18.73 18.86 18.65 137,000 18.78 0.03   0.16%
03/10/05 18.94 19.09 18.71 133,000 18.75 -0.26   -1.37%
03/09/05 19.23 19.31 18.94 126,600 19.01 -0.21   -1.09%
03/08/05 19.01 19.37 18.94 150,800 19.22 0.11   0.58%
03/07/05 18.83 19.13 18.83 131,100 19.12 0.04   0.21%
03/04/05 18.89 19.13 18.83 184,500 19.07 0.17   0.90%
03/03/05 18.69 18.93 18.69 154,500 18.90 0.20   1.07%
03/02/05 18.78 18.83 18.65 227,000 18.71 -0.05   -0.27%
03/01/05 18.62 18.75 18.60 241,200 18.75 0.32   1.74%
02/28/05 18.20 18.52 18.15 169,700 18.43 0.25   1.37%
02/25/05 18.14 18.24 18.06 189,500 18.19 -0.05   -0.27%
02/24/05 18.11 18.24 18.00 136,800 18.24 0.22   1.22%
02/23/05 18.14 18.18 18.00 206,400 18.02 0.02   0.11%
02/22/05 18.42 18.44 18.00 234,900 18.00 -0.72   -3.85%
02/18/05 18.75 18.83 18.50 163,700 18.72 0.09   0.48%
02/17/05 18.98 19.01 18.56 299,300 18.63 -0.11   -0.59%
02/16/05 18.40 18.74 18.40 149,900 18.74 0.36   1.96%
02/15/05 18.57 18.65 18.32 148,700 18.38 0.01   0.05%
02/14/05 18.34 18.38 17.94 134,700 18.38 0.05   0.27%
02/11/05 18.23 18.41 18.06 139,000 18.33 0.10   0.55%
02/10/05 18.36 18.38 18.14 165,600 18.23 -0.19   -1.03%
02/09/05 18.66 18.67 18.40 158,400 18.43 -0.25   -1.34%
02/08/05 18.51 18.69 18.36 181,900 18.67 -0.02   -0.11%
02/07/05 18.83 18.83 18.57 130,100 18.70 -0.05   -0.27%
02/04/05 18.74 18.82 18.65 197,800 18.75 0.04   0.21%
02/03/05 18.30 18.72 18.23 182,500 18.71 0.49   2.69%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!