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 (%)
Nov 30, 2017 37.42 38.04 37.33 37.99 531,821 +0.55(+1.47%)
Nov 29, 2017 36.73 37.54 36.73 37.44 487,609 +0.65(+1.77%)
Nov 28, 2017 36.67 36.82 36.60 36.79 318,745 +0.15(+0.41%)
Nov 27, 2017 36.60 36.78 36.53 36.64 369,249 +0.07(+0.19%)
Nov 24, 2017 36.57 36.80 36.49 36.57 153,820 +0.03(+0.08%)
Nov 22, 2017 36.44 36.59 36.24 36.54 327,493 +0.09(+0.25%)
Nov 21, 2017 36.29 36.47 36.27 36.45 323,555 +0.22(+0.61%)
Nov 20, 2017 36.45 36.48 36.08 36.23 468,977 -0.14(-0.38%)
Nov 17, 2017 36.43 36.58 36.09 36.37 398,664 -0.24(-0.66%)
Nov 16, 2017 36.55 36.71 36.31 36.61 406,445 -0.11(-0.30%)
Nov 15, 2017 37.22 37.30 36.70 36.72 544,934 -0.37(-1.00%)
Nov 14, 2017 36.47 37.12 36.44 37.09 651,345 +0.65(+1.78%)
Nov 13, 2017 35.94 36.52 35.78 36.44 668,603 +0.46(+1.28%)
Nov 10, 2017 36.10 36.17 35.95 35.98 390,881 -0.19(-0.53%)
Nov 09, 2017 36.50 36.62 36.12 36.17 568,394 -0.39(-1.07%)
Nov 08, 2017 36.25 36.59 36.17 36.56 514,043 +0.28(+0.77%)
Nov 07, 2017 36.07 36.33 36.02 36.28 389,712 +0.20(+0.55%)
Nov 06, 2017 36.01 36.26 35.93 36.08 588,632 +0.05(+0.14%)
Nov 03, 2017 35.87 36.20 35.83 36.03 597,948 +0.10(+0.28%)
Nov 02, 2017 35.65 36.08 35.51 35.93 546,882 +0.50(+1.41%)
Nov 01, 2017 35.73 35.84 35.20 35.43 492,744 -0.05(-0.14%)
Oct 31, 2017 35.29 35.53 35.24 35.48 1,705,186 +0.06(+0.17%)
Oct 30, 2017 35.56 35.60 35.31 35.42 493,612 -0.20(-0.56%)
Oct 27, 2017 35.50 35.70 35.27 35.62 389,942 +0.15(+0.42%)
Oct 26, 2017 35.51 35.75 35.34 35.47 424,266 +0.12(+0.34%)
Oct 25, 2017 35.13 35.42 34.34 35.35 793,819 +0.14(+0.40%)
Oct 24, 2017 35.87 35.87 35.11 35.21 557,575 -0.67(-1.87%)
Oct 23, 2017 36.00 36.05 35.69 35.88 398,958 -0.14(-0.39%)
Oct 20, 2017 36.16 36.27 35.83 36.02 580,675 -0.01(-0.03%)
Oct 19, 2017 35.70 36.06 35.70 36.03 552,659 +0.73(+2.07%)
Oct 18, 2017 35.05 35.43 35.02 35.30 457,007 +0.04(+0.11%)
Oct 17, 2017 34.85 35.26 34.85 35.26 264,244 +0.36(+1.03%)
Oct 16, 2017 34.81 34.96 34.59 34.90 375,392 +0.09(+0.26%)
Oct 13, 2017 35.00 35.15 34.76 34.81 359,847 -0.09(-0.26%)
Oct 12, 2017 34.70 35.00 34.69 34.90 336,148 +0.20(+0.58%)
Oct 11, 2017 34.56 34.85 34.55 34.70 374,219 +0.11(+0.32%)
Oct 10, 2017 34.40 34.62 34.29 34.59 262,418 +0.30(+0.87%)
Oct 09, 2017 34.38 34.50 34.25 34.29 279,978 +0.04(+0.12%)
Oct 06, 2017 34.20 34.40 34.08 34.25 271,542 -0.05(-0.15%)
Oct 05, 2017 34.23 34.32 34.07 34.30 283,231 +0.14(+0.41%)
Oct 04, 2017 33.78 34.22 33.64 34.16 397,393 +0.39(+1.15%)
Oct 03, 2017 33.60 33.79 33.38 33.77 397,435 +0.14(+0.42%)
Oct 02, 2017 33.18 33.70 33.12 33.63 481,530 +0.44(+1.33%)
Sep 29, 2017 33.23 33.30 33.02 33.19 615,545 -0.06(-0.18%)
Sep 28, 2017 33.09 33.25 32.82 33.25 369,384 +0.06(+0.18%)
Sep 27, 2017 33.55 33.76 32.82 33.19 613,433 -0.49(-1.45%)
Sep 26, 2017 33.77 33.98 33.66 33.68 385,729 -0.17(-0.50%)
Sep 25, 2017 33.71 33.90 33.61 33.85 429,465 +0.10(+0.30%)
Sep 22, 2017 33.61 33.80 33.44 33.75 595,696 +0.26(+0.78%)
Sep 21, 2017 33.71 33.79 33.44 33.49 404,839 -0.24(-0.71%)
Sep 20, 2017 33.82 34.03 33.51 33.73 604,984 -0.02(-0.06%)
Sep 19, 2017 33.79 33.91 33.66 33.75 517,845 -0.04(-0.12%)
Sep 18, 2017 33.99 34.01 33.62 33.79 393,009 -0.22(-0.65%)
Sep 15, 2017 33.93 34.06 33.75 34.01 792,319 +0.08(+0.24%)
Sep 14, 2017 33.68 33.94 33.49 33.93 422,411 +0.23(+0.68%)
Sep 13, 2017 33.84 34.03 33.69 33.70 427,611 -0.18(-0.53%)
Sep 12, 2017 34.61 34.63 33.77 33.88 315,167 -0.74(-2.14%)
Sep 11, 2017 34.14 34.66 34.14 34.62 367,039 +0.48(+1.41%)
Sep 08, 2017 33.88 34.16 33.67 34.14 437,872 +0.23(+0.68%)
Sep 07, 2017 33.68 33.93 33.60 33.91 456,162 +0.29(+0.86%)
Sep 06, 2017 33.60 33.65 33.43 33.62 322,796 +0.11(+0.33%)
Sep 05, 2017 33.57 33.63 33.28 33.51 401,060 -0.02(-0.06%)
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.