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 (%)
Dec 31, 2013 23.76 23.59 23.59 23.59 1,064,300 -0.19(-0.80%)
Dec 30, 2013 23.87 23.99 23.77 23.78 481,924 -0.07(-0.29%)
Dec 27, 2013 23.82 24.11 23.81 23.85 543,762 +0.07(+0.29%)
Dec 26, 2013 23.91 23.99 23.75 23.78 440,267 -0.12(-0.50%)
Dec 24, 2013 23.73 23.94 23.73 23.90 260,521 +0.12(+0.50%)
Dec 23, 2013 23.87 23.89 23.65 23.78 517,463 +0.06(+0.25%)
Dec 20, 2013 23.36 23.88 23.36 23.72 1,570,331 +0.33(+1.41%)
Dec 19, 2013 23.73 23.73 23.29 23.39 662,115 -0.37(-1.56%)
Dec 18, 2013 23.49 23.81 23.26 23.76 850,811 +0.34(+1.45%)
Dec 17, 2013 23.35 23.58 23.31 23.42 561,907 +0.07(+0.30%)
Dec 16, 2013 23.15 23.54 23.06 23.35 1,229,426 +0.30(+1.30%)
Dec 13, 2013 23.20 23.28 22.88 23.05 688,586 -0.06(-0.26%)
Dec 12, 2013 22.70 23.18 22.70 23.11 727,048 +0.38(+1.67%)
Dec 11, 2013 23.32 23.44 22.69 22.73 1,136,039 -0.57(-2.45%)
Dec 10, 2013 23.44 23.48 23.25 23.30 601,663 -0.15(-0.64%)
Dec 09, 2013 23.60 23.60 23.19 23.45 715,477 -0.15(-0.64%)
Dec 06, 2013 23.49 23.87 23.47 23.60 668,281 +0.23(+0.98%)
Dec 05, 2013 23.52 23.60 23.25 23.37 576,402 -0.12(-0.51%)
Dec 04, 2013 23.25 23.53 23.02 23.49 646,696 +0.16(+0.69%)
Dec 03, 2013 23.66 23.69 23.21 23.33 1,170,140 -0.36(-1.52%)
Dec 02, 2013 24.11 24.16 23.67 23.69 1,289,339 -0.38(-1.58%)
Nov 29, 2013 24.18 24.32 24.07 24.07 338,179 -0.06(-0.25%)
Nov 27, 2013 24.21 24.38 24.07 24.13 706,684 -0.04(-0.17%)
Nov 26, 2013 24.30 24.36 23.97 24.17 690,419 -0.10(-0.41%)
Nov 25, 2013 24.61 24.70 24.24 24.27 712,480 -0.31(-1.26%)
Nov 22, 2013 24.58 24.70 24.45 24.58 360,821 +0.00(+0.00%)
Nov 21, 2013 24.34 24.64 24.29 24.58 761,482 +0.28(+1.15%)
Nov 20, 2013 24.73 24.82 24.24 24.30 545,620 -0.40(-1.62%)
Nov 19, 2013 25.04 25.15 24.65 24.70 517,443 -0.39(-1.55%)
Nov 18, 2013 25.10 25.12 24.91 25.09 636,081 +0.00(+0.00%)
Nov 15, 2013 25.01 25.16 24.91 25.09 417,402 +0.14(+0.56%)
Nov 14, 2013 24.98 25.29 24.91 24.95 657,277 -0.09(-0.36%)
Nov 12, 2013 25.15 25.16 24.93 25.04 632,869 -0.15(-0.60%)
Nov 11, 2013 25.01 25.27 24.86 25.19 515,596 +0.27(+1.08%)
Nov 08, 2013 25.07 25.17 24.32 24.92 849,176 -0.30(-1.19%)
Nov 07, 2013 25.69 25.78 25.20 25.22 875,251 -0.42(-1.64%)
Nov 06, 2013 25.50 25.70 25.32 25.64 392,680 +0.26(+1.02%)
Nov 05, 2013 25.20 25.56 25.12 25.38 605,110 +0.04(+0.16%)
Nov 04, 2013 25.15 25.39 25.05 25.34 396,327 +0.22(+0.88%)
Nov 01, 2013 25.20 25.25 24.95 25.12 442,713 -0.06(-0.24%)
Oct 31, 2013 25.35 25.47 24.94 25.18 693,094 -0.17(-0.67%)
Oct 30, 2013 25.37 25.51 25.20 25.35 472,731 -0.02(-0.08%)
Oct 29, 2013 25.31 25.43 25.18 25.37 394,601 +0.08(+0.32%)
Oct 28, 2013 25.21 25.40 25.05 25.29 410,814 +0.14(+0.56%)
Oct 25, 2013 24.99 25.20 24.71 25.15 588,721 +0.25(+1.00%)
Oct 24, 2013 25.22 25.29 24.87 24.90 400,644 -0.28(-1.11%)
Oct 23, 2013 25.13 25.33 25.05 25.18 469,228 -0.02(-0.08%)
Oct 22, 2013 25.07 25.32 25.04 25.20 683,177 +0.18(+0.72%)
Oct 21, 2013 25.00 25.12 24.89 25.02 458,612 +0.05(+0.20%)
Oct 18, 2013 25.17 25.26 24.86 24.97 956,908 -0.05(-0.20%)
Oct 17, 2013 24.48 25.06 24.32 25.02 529,776 +0.53(+2.16%)
Oct 16, 2013 24.25 24.53 24.23 24.49 635,657 +0.29(+1.20%)
Oct 15, 2013 24.52 24.61 24.19 24.20 388,404 -0.40(-1.63%)
Oct 14, 2013 24.66 24.70 24.18 24.60 872,396 -0.15(-0.61%)
Oct 11, 2013 24.58 24.77 24.46 24.75 428,058 +0.15(+0.61%)
Oct 10, 2013 24.30 24.61 24.12 24.60 555,708 +0.54(+2.24%)
Oct 09, 2013 23.97 24.37 23.91 24.06 492,446 +0.09(+0.38%)
Oct 08, 2013 23.92 24.13 23.85 23.97 585,965 +0.05(+0.21%)
Oct 07, 2013 24.17 24.30 23.92 23.92 635,325 -0.47(-1.93%)
Oct 04, 2013 24.40 24.46 24.18 24.39 635,775 -0.03(-0.12%)
Oct 03, 2013 24.71 24.71 24.29 24.42 413,457 -0.36(-1.45%)
Oct 02, 2013 24.72 24.79 24.44 24.78 582,311 -0.04(-0.16%)
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.