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 (%)
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%)
Sep 01, 2017 33.54 33.56 33.32 33.53 429,820 +0.13(+0.39%)
Aug 31, 2017 33.44 33.55 33.31 33.40 487,458 -0.03(-0.09%)
Aug 30, 2017 33.64 33.68 33.39 33.43 273,182 -0.26(-0.77%)
Aug 29, 2017 33.95 34.06 33.67 33.69 269,357 -0.18(-0.53%)
Aug 28, 2017 34.05 34.19 33.81 33.87 385,082 -0.13(-0.38%)
Aug 25, 2017 34.04 34.21 33.83 34.00 347,162 +0.03(+0.09%)
Aug 24, 2017 33.90 34.02 33.70 33.97 284,898 +0.15(+0.44%)
Aug 23, 2017 33.73 33.85 33.56 33.82 395,987 +0.08(+0.24%)
Aug 22, 2017 33.80 33.81 33.59 33.74 316,544 -0.02(-0.06%)
Aug 21, 2017 33.60 33.80 33.53 33.76 316,825 +0.20(+0.60%)
Aug 18, 2017 33.52 33.75 33.33 33.56 364,565 -0.02(-0.06%)
Aug 17, 2017 33.81 33.89 33.58 33.58 349,838 -0.24(-0.71%)
Aug 16, 2017 33.81 34.00 33.78 33.82 357,289 +0.04(+0.12%)
Aug 15, 2017 33.52 33.85 33.41 33.78 224,297 +0.08(+0.24%)
Aug 14, 2017 33.58 33.80 33.41 33.70 436,841 +0.10(+0.30%)
Aug 11, 2017 33.72 33.85 33.42 33.60 519,058 -0.34(-1.00%)
Aug 10, 2017 34.12 34.22 33.83 33.94 505,363 -0.31(-0.91%)
Aug 09, 2017 34.15 34.30 34.06 34.25 350,137 +0.02(+0.06%)
Aug 08, 2017 33.96 34.30 33.93 34.23 429,318 +0.26(+0.77%)
Aug 07, 2017 33.72 34.05 33.66 33.97 460,363 +0.26(+0.77%)
Aug 04, 2017 33.46 33.88 33.44 33.71 482,497 +0.12(+0.36%)
Aug 03, 2017 33.77 33.82 33.14 33.59 647,412 +0.01(+0.03%)
Aug 02, 2017 33.63 33.67 33.37 33.58 418,749 -0.08(-0.24%)
Aug 01, 2017 33.41 33.71 33.22 33.66 439,356 +0.28(+0.84%)
Jul 31, 2017 33.40 33.46 33.13 33.38 696,736 -0.03(-0.09%)
Jul 28, 2017 33.29 33.46 33.17 33.41 393,040 +0.07(+0.21%)
Jul 27, 2017 33.45 33.47 33.12 33.34 469,318 -0.09(-0.27%)
Jul 26, 2017 33.28 33.55 33.22 33.43 520,383 +0.08(+0.24%)
Jul 25, 2017 33.24 33.40 33.08 33.35 864,065 +0.14(+0.42%)
Jul 24, 2017 33.68 33.68 33.19 33.21 408,339 -0.47(-1.40%)
Jul 21, 2017 33.34 33.68 33.29 33.68 297,749 +0.38(+1.14%)
Jul 20, 2017 33.04 33.41 33.04 33.30 306,612 +0.32(+0.97%)
Jul 19, 2017 32.92 32.99 32.70 32.98 346,664 +0.11(+0.33%)
Jul 18, 2017 32.73 32.97 32.56 32.87 664,642 +0.20(+0.61%)
Jul 17, 2017 32.63 32.77 32.48 32.67 505,603 +0.09(+0.28%)
Jul 14, 2017 32.65 32.90 32.58 32.58 382,005 +0.11(+0.34%)
Jul 13, 2017 32.71 32.72 32.40 32.47 626,374 -0.24(-0.73%)
Jul 12, 2017 32.76 33.03 32.68 32.71 569,116 +0.27(+0.83%)
Jul 11, 2017 32.64 32.70 32.30 32.44 642,225 -0.20(-0.61%)
Jul 10, 2017 32.80 32.91 32.63 32.64 554,154 -0.15(-0.46%)
Jul 07, 2017 32.61 32.91 32.55 32.79 364,525 +0.17(+0.52%)
Jul 06, 2017 32.69 32.84 32.56 32.62 430,689 -0.25(-0.76%)
Jul 05, 2017 33.08 33.18 32.69 32.87 797,292 -0.17(-0.51%)
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.