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 (%)
Apr 28, 2017 33.37 33.37 32.77 33.09 2,454,662 -0.28(-0.84%)
Apr 27, 2017 33.32 33.69 33.31 33.37 601,893 +0.10(+0.30%)
Apr 26, 2017 33.10 33.45 32.84 33.27 845,146 +0.11(+0.33%)
Apr 25, 2017 33.15 33.33 33.07 33.16 800,325 -0.03(-0.09%)
Apr 24, 2017 33.30 33.32 32.96 33.19 947,534 -0.02(-0.06%)
Apr 21, 2017 32.81 33.24 32.81 33.21 722,492 +0.43(+1.31%)
Apr 20, 2017 32.81 32.88 32.48 32.78 594,076 -0.06(-0.18%)
Apr 19, 2017 32.93 32.93 32.67 32.84 752,078 -0.08(-0.24%)
Apr 18, 2017 32.97 33.04 32.82 32.92 658,464 -0.02(-0.06%)
Apr 17, 2017 32.70 32.97 32.70 32.94 595,079 +0.24(+0.73%)
Apr 13, 2017 32.81 32.85 32.55 32.70 530,238 -0.10(-0.30%)
Apr 12, 2017 32.87 32.87 32.55 32.80 542,072 +0.05(+0.15%)
Apr 11, 2017 32.51 32.75 32.37 32.75 712,235 +0.22(+0.68%)
Apr 10, 2017 32.42 32.58 32.22 32.53 669,500 +0.17(+0.53%)
Apr 07, 2017 32.37 32.56 32.22 32.36 486,443 +0.00(+0.00%)
Apr 06, 2017 32.42 32.46 32.08 32.36 503,072 -0.14(-0.43%)
Apr 05, 2017 32.23 32.55 32.12 32.50 625,747 +0.21(+0.65%)
Apr 04, 2017 32.12 32.42 32.05 32.29 519,385 +0.16(+0.50%)
Apr 03, 2017 32.18 32.25 31.92 32.13 651,784 -0.02(-0.06%)
Mar 31, 2017 31.98 32.31 31.98 32.15 614,475 +0.15(+0.47%)
Mar 30, 2017 32.04 32.20 31.77 32.00 445,812 -0.20(-0.62%)
Mar 29, 2017 32.02 32.32 31.80 32.20 891,176 +0.08(+0.25%)
Mar 28, 2017 31.88 32.16 31.68 32.12 608,000 +0.22(+0.69%)
Mar 27, 2017 32.11 32.22 31.61 31.90 689,999 +0.05(+0.16%)
Mar 24, 2017 31.77 31.94 31.72 31.85 437,543 +0.19(+0.60%)
Mar 23, 2017 31.86 32.11 31.57 31.66 516,719 -0.30(-0.94%)
Mar 22, 2017 31.91 32.21 31.79 31.96 482,198 +0.06(+0.19%)
Mar 21, 2017 31.71 31.98 31.49 31.90 654,964 +0.17(+0.54%)
Mar 20, 2017 32.15 32.23 31.56 31.73 486,060 -0.34(-1.06%)
Mar 17, 2017 31.23 32.21 31.23 32.07 1,973,719 +0.88(+2.82%)
Mar 16, 2017 31.59 31.64 31.07 31.19 465,770 -0.52(-1.64%)
Mar 15, 2017 31.16 31.88 31.16 31.71 575,826 +0.62(+1.99%)
Mar 14, 2017 31.20 31.30 31.05 31.09 469,814 -0.17(-0.54%)
Mar 13, 2017 31.13 31.36 31.03 31.26 697,278 +0.40(+1.30%)
Mar 10, 2017 30.69 30.86 30.50 30.86 494,387 +0.41(+1.35%)
Mar 09, 2017 30.60 30.75 30.38 30.45 442,547 -0.20(-0.65%)
Mar 08, 2017 31.03 31.07 30.55 30.65 405,418 -0.59(-1.89%)
Mar 07, 2017 31.37 31.50 31.19 31.24 302,831 -0.18(-0.57%)
Mar 06, 2017 31.50 31.55 31.35 31.42 400,015 -0.23(-0.73%)
Mar 03, 2017 32.01 32.01 31.41 31.65 559,829 -0.36(-1.12%)
Mar 02, 2017 31.64 32.15 31.61 32.01 584,481 +0.33(+1.04%)
Mar 01, 2017 31.67 32.09 31.44 31.68 1,119,299 -0.06(-0.19%)
Feb 28, 2017 31.40 31.89 31.40 31.74 888,974 +0.37(+1.18%)
Feb 27, 2017 31.03 31.39 30.92 31.37 777,628 +0.33(+1.06%)
Feb 24, 2017 30.82 31.18 30.76 31.04 485,192 +0.31(+1.01%)
Feb 23, 2017 30.37 31.05 30.26 30.73 667,670 +0.26(+0.85%)
Feb 22, 2017 30.38 30.58 30.16 30.47 365,195 +0.09(+0.30%)
Feb 21, 2017 30.12 30.43 30.05 30.38 500,659 +0.15(+0.50%)
Feb 17, 2017 30.23 30.23 30.23 0 +0.13(+0.43%)
Feb 16, 2017 29.88 30.16 29.88 30.10 414,282 +0.21(+0.70%)
Feb 15, 2017 29.66 29.92 29.56 29.89 380,588 +0.05(+0.17%)
Feb 14, 2017 30.03 30.09 29.80 29.84 345,054 -0.28(-0.93%)
Feb 13, 2017 30.24 30.30 30.01 30.12 357,339 -0.24(-0.79%)
Feb 10, 2017 30.13 30.38 30.00 30.36 323,978 +0.26(+0.86%)
Feb 09, 2017 30.11 30.18 30.00 30.10 319,215 -0.01(-0.03%)
Feb 08, 2017 29.99 30.20 29.91 30.11 433,079 +0.17(+0.57%)
Feb 07, 2017 29.86 29.99 29.80 29.94 467,276 +0.08(+0.27%)
Feb 06, 2017 29.99 30.12 29.81 29.86 413,071 -0.19(-0.63%)
Feb 03, 2017 29.93 30.17 29.86 30.05 581,501 +0.21(+0.70%)
Feb 02, 2017 29.65 29.91 29.60 29.84 768,863 +0.22(+0.74%)
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.