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 30, 2015 28.29 28.70 28.29 28.60 1,248,773 +0.29(+1.02%)
Oct 29, 2015 28.43 28.53 28.10 28.31 672,395 -0.28(-0.98%)
Oct 28, 2015 28.55 28.75 28.25 28.59 824,848 +0.03(+0.11%)
Oct 27, 2015 28.43 28.75 28.39 28.56 679,125 +0.04(+0.14%)
Oct 26, 2015 28.56 28.70 28.32 28.52 742,502 +0.00(+0.00%)
Oct 23, 2015 28.63 28.65 28.37 28.52 832,660 -0.13(-0.45%)
Oct 22, 2015 28.39 28.74 28.27 28.65 742,542 +0.38(+1.34%)
Oct 21, 2015 28.68 28.79 28.24 28.27 578,874 -0.35(-1.22%)
Oct 20, 2015 28.53 28.77 28.51 28.62 616,117 +0.01(+0.03%)
Oct 19, 2015 28.09 28.65 28.09 28.61 989,534 +0.44(+1.56%)
Oct 16, 2015 27.94 28.18 27.85 28.17 868,082 +0.25(+0.90%)
Oct 15, 2015 27.38 27.94 27.27 27.92 738,481 +0.56(+2.05%)
Oct 14, 2015 27.52 27.65 27.32 27.36 440,733 -0.17(-0.62%)
Oct 13, 2015 27.30 27.69 27.21 27.53 613,040 +0.19(+0.69%)
Oct 12, 2015 27.13 27.47 27.13 27.34 386,445 +0.21(+0.77%)
Oct 09, 2015 27.10 27.20 26.96 27.13 745,548 +0.05(+0.18%)
Oct 08, 2015 26.69 27.10 26.62 27.08 1,281,091 +0.38(+1.42%)
Oct 07, 2015 26.89 26.98 26.67 26.70 882,076 -0.13(-0.48%)
Oct 06, 2015 27.04 27.15 26.80 26.83 523,165 -0.21(-0.78%)
Oct 05, 2015 26.80 27.09 26.70 27.04 702,182 +0.34(+1.27%)
Oct 02, 2015 26.57 26.71 26.23 26.70 739,364 +0.21(+0.79%)
Oct 01, 2015 26.41 26.62 26.20 26.49 917,964 +0.02(+0.08%)
Sep 30, 2015 26.14 26.50 25.99 26.47 908,130 +0.35(+1.34%)
Sep 29, 2015 26.13 26.25 25.98 26.12 597,181 -0.06(-0.23%)
Sep 28, 2015 26.36 26.44 26.07 26.18 734,491 -0.18(-0.68%)
Sep 25, 2015 26.27 26.65 26.25 26.36 702,579 +0.10(+0.38%)
Sep 24, 2015 25.82 26.35 25.80 26.26 940,410 +0.26(+1.00%)
Sep 23, 2015 25.93 26.18 25.87 26.00 978,512 +0.07(+0.27%)
Sep 22, 2015 25.85 26.08 25.75 25.93 645,469 -0.17(-0.65%)
Sep 21, 2015 26.00 26.27 25.99 26.10 1,079,754 +0.12(+0.46%)
Sep 18, 2015 25.52 26.25 25.51 25.98 1,858,254 +0.23(+0.89%)
Sep 17, 2015 25.61 26.01 25.58 25.75 804,155 +0.09(+0.35%)
Sep 16, 2015 25.39 25.74 25.38 25.66 642,299 +0.29(+1.14%)
Sep 15, 2015 25.23 25.43 25.16 25.37 550,825 +0.16(+0.63%)
Sep 14, 2015 25.05 25.36 25.00 25.21 684,171 +0.19(+0.76%)
Sep 11, 2015 24.61 25.02 24.45 25.02 701,384 +0.33(+1.34%)
Sep 10, 2015 24.74 25.05 24.64 24.69 706,626 -0.07(-0.28%)
Sep 09, 2015 25.17 25.18 24.72 24.76 830,445 -0.25(-1.00%)
Sep 08, 2015 24.85 25.08 24.76 25.01 630,623 +0.40(+1.63%)
Sep 04, 2015 24.82 24.61 24.61 24.61 452,800 -0.46(-1.83%)
Sep 03, 2015 24.88 25.19 24.85 25.07 511,947 +0.21(+0.84%)
Sep 02, 2015 25.04 25.04 24.64 24.86 615,460 +0.05(+0.20%)
Sep 01, 2015 25.06 25.27 24.75 24.81 1,318,148 -0.55(-2.17%)
Aug 31, 2015 25.56 25.59 25.06 25.36 880,739 -0.28(-1.09%)
Aug 28, 2015 25.53 25.68 25.37 25.64 619,468 +0.05(+0.20%)
Aug 27, 2015 25.31 25.60 25.03 25.59 763,796 +0.43(+1.71%)
Aug 26, 2015 25.43 25.43 24.60 25.16 991,731 +0.30(+1.21%)
Aug 25, 2015 25.46 25.54 24.84 24.86 1,158,143 -0.33(-1.31%)
Aug 24, 2015 25.40 25.91 25.07 25.19 1,764,715 -1.21(-4.58%)
Aug 21, 2015 26.37 26.75 26.30 26.40 874,926 -0.24(-0.90%)
Aug 20, 2015 26.74 27.10 26.62 26.64 712,523 -0.29(-1.08%)
Aug 19, 2015 26.61 27.06 26.44 26.93 861,359 +0.11(+0.41%)
Aug 18, 2015 26.64 27.00 26.57 26.82 814,209 +0.20(+0.75%)
Aug 17, 2015 26.47 26.76 26.37 26.62 638,912 +0.16(+0.60%)
Aug 14, 2015 26.25 26.47 26.12 26.46 435,800 +0.14(+0.53%)
Aug 13, 2015 26.25 26.50 26.10 26.32 712,891 -0.05(-0.19%)
Aug 12, 2015 25.91 26.39 25.87 26.37 737,913 +0.27(+1.03%)
Aug 11, 2015 25.83 26.15 25.76 26.10 669,049 +0.22(+0.85%)
Aug 10, 2015 25.80 25.99 25.80 25.88 684,753 +0.14(+0.54%)
Aug 07, 2015 25.52 25.84 25.34 25.74 491,196 +0.13(+0.51%)
Aug 06, 2015 25.60 25.66 25.24 25.61 662,890 -0.07(-0.27%)
Aug 05, 2015 25.48 25.84 25.18 25.68 896,633 +0.44(+1.74%)
Aug 04, 2015 25.66 25.77 25.18 25.24 640,555 -0.50(-1.94%)
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.