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 (%)
Oct 31, 2018 32.97 33.10 32.22 32.53 1,893,184 -0.50(-1.51%)
Oct 30, 2018 33.31 33.34 32.73 33.03 739,739 -0.12(-0.36%)
Oct 29, 2018 33.64 33.78 32.86 33.15 877,893 -0.06(-0.18%)
Oct 26, 2018 34.16 34.28 32.98 33.21 1,086,100 -0.92(-2.70%)
Oct 25, 2018 35.23 35.23 33.96 34.13 1,110,611 -1.16(-3.29%)
Oct 24, 2018 34.90 35.77 34.72 35.29 1,720,290 +0.28(+0.80%)
Oct 23, 2018 35.33 35.55 34.11 35.01 3,280,027 -2.87(-7.58%)
Oct 22, 2018 37.73 38.05 37.64 37.88 619,577 +0.16(+0.42%)
Oct 19, 2018 37.31 37.90 37.19 37.72 586,700 +0.49(+1.32%)
Oct 18, 2018 37.16 37.35 37.07 37.23 385,168 +0.10(+0.27%)
Oct 17, 2018 37.03 37.29 36.91 37.13 304,987 +0.02(+0.05%)
Oct 16, 2018 36.37 37.23 36.21 37.11 352,858 +0.74(+2.03%)
Oct 15, 2018 36.36 36.58 36.23 36.37 379,660 +0.02(+0.06%)
Oct 12, 2018 36.50 36.67 35.97 36.35 589,800 -0.12(-0.33%)
Oct 11, 2018 37.54 37.55 36.46 36.47 635,654 -1.07(-2.85%)
Oct 10, 2018 37.67 38.23 37.52 37.54 463,710 -0.18(-0.48%)
Oct 09, 2018 37.47 37.78 37.38 37.72 565,351 +0.25(+0.67%)
Oct 08, 2018 37.06 37.60 37.06 37.47 300,441 +0.43(+1.16%)
Oct 05, 2018 36.74 37.22 36.74 37.04 211,200 +0.30(+0.82%)
Oct 04, 2018 36.58 36.79 36.41 36.74 405,609 +0.05(+0.14%)
Oct 03, 2018 36.94 37.18 36.41 36.69 304,916 -0.21(-0.57%)
Oct 02, 2018 36.69 36.96 36.56 36.90 353,851 +0.26(+0.71%)
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.