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 30, 2013 31.50 31.73 31.10 31.73 1,256,329 +0.23(+0.73%)
Apr 29, 2013 31.51 31.65 31.37 31.50 1,451,819 +0.09(+0.29%)
Apr 26, 2013 31.90 31.91 31.39 31.41 1,260,177 -0.50(-1.57%)
Apr 25, 2013 32.13 32.26 31.79 31.91 903,649 -0.21(-0.65%)
Apr 24, 2013 32.32 32.37 31.93 32.12 1,078,174 -0.16(-0.50%)
Apr 23, 2013 32.88 32.88 32.16 32.28 1,248,961 -0.58(-1.77%)
Apr 22, 2013 33.00 33.01 32.70 32.86 600,188 -0.19(-0.57%)
Apr 19, 2013 32.79 33.28 32.66 33.05 823,780 +0.30(+0.92%)
Apr 18, 2013 32.60 32.81 32.37 32.75 442,698 +0.25(+0.77%)
Apr 17, 2013 32.70 32.74 32.13 32.50 688,346 -0.35(-1.07%)
Apr 16, 2013 32.33 32.87 32.13 32.85 702,603 +0.65(+2.02%)
Apr 15, 2013 32.59 32.84 32.07 32.20 1,156,190 -0.61(-1.86%)
Apr 12, 2013 32.66 32.86 32.39 32.81 721,765 +0.07(+0.21%)
Apr 11, 2013 32.60 32.77 32.46 32.74 632,301 +0.10(+0.31%)
Apr 10, 2013 32.15 32.79 32.12 32.64 986,680 +0.52(+1.62%)
Apr 09, 2013 32.13 32.26 31.84 32.12 648,924 +0.15(+0.47%)
Apr 08, 2013 31.64 31.98 31.50 31.97 442,110 +0.40(+1.27%)
Apr 05, 2013 31.24 31.57 31.09 31.57 502,907 +0.17(+0.54%)
Apr 04, 2013 31.26 31.51 31.21 31.40 832,177 +0.13(+0.42%)
Apr 03, 2013 31.59 31.77 31.19 31.27 936,474 -0.26(-0.82%)
Apr 02, 2013 31.32 31.70 31.29 31.53 776,355 +0.21(+0.67%)
Apr 01, 2013 31.43 31.49 30.98 31.32 577,557 -0.12(-0.38%)
Mar 28, 2013 31.02 31.46 30.93 31.44 909,613 +0.47(+1.52%)
Mar 27, 2013 30.80 31.00 30.69 30.97 657,479 +0.06(+0.19%)
Mar 26, 2013 30.81 30.92 30.63 30.91 694,108 +0.23(+0.75%)
Mar 25, 2013 30.71 30.92 30.49 30.68 553,491 +0.13(+0.43%)
Mar 22, 2013 30.50 30.68 30.42 30.55 426,527 +0.14(+0.46%)
Mar 21, 2013 30.36 30.54 30.27 30.41 532,482 -0.04(-0.13%)
Mar 20, 2013 30.25 30.64 30.24 30.45 645,974 +0.26(+0.86%)
Mar 19, 2013 30.11 30.24 29.92 30.19 386,347 +0.16(+0.53%)
Mar 18, 2013 30.09 30.35 30.00 30.03 427,841 -0.22(-0.73%)
Mar 15, 2013 30.22 30.36 30.03 30.25 759,187 -0.02(-0.07%)
Mar 14, 2013 30.21 30.30 30.06 30.27 620,301 +0.14(+0.46%)
Mar 13, 2013 30.24 30.24 30.01 30.13 534,193 -0.09(-0.30%)
Mar 12, 2013 30.14 30.32 30.02 30.22 654,417 +0.05(+0.17%)
Mar 11, 2013 29.89 30.25 29.85 30.17 604,909 +0.28(+0.94%)
Mar 08, 2013 29.69 29.89 29.61 29.89 555,654 +0.24(+0.81%)
Mar 07, 2013 29.66 29.84 29.49 29.65 753,445 -0.08(-0.27%)
Mar 06, 2013 30.11 30.15 29.68 29.73 560,514 -0.23(-0.77%)
Mar 05, 2013 30.03 30.33 29.89 29.96 671,022 +0.08(+0.27%)
Mar 04, 2013 29.30 29.99 29.27 29.88 937,755 +0.80(+2.75%)
Mar 01, 2013 29.17 29.24 28.80 29.08 900,917 -0.05(-0.17%)
Feb 28, 2013 29.12 29.35 28.96 29.13 769,452 +0.11(+0.38%)
Feb 27, 2013 29.09 29.23 28.97 29.02 563,752 -0.01(-0.03%)
Feb 26, 2013 28.83 29.28 28.79 29.03 1,097,223 +0.42(+1.47%)
Feb 25, 2013 28.85 29.00 28.59 28.61 591,664 -0.32(-1.11%)
Feb 22, 2013 28.70 28.93 28.60 28.93 388,243 +0.36(+1.26%)
Feb 21, 2013 28.65 28.77 28.40 28.57 542,141 -0.13(-0.45%)
Feb 20, 2013 28.65 29.00 28.65 28.70 388,727 -0.02(-0.07%)
Feb 19, 2013 28.42 28.73 28.42 28.72 791,809 +0.30(+1.06%)
Feb 15, 2013 28.26 28.74 28.05 28.42 614,379 -0.21(-0.73%)
Feb 14, 2013 28.66 28.72 28.50 28.63 361,977 -0.09(-0.31%)
Feb 13, 2013 28.65 28.72 28.48 28.72 463,469 -0.01(-0.03%)
Feb 12, 2013 28.57 28.75 28.55 28.73 438,295 +0.13(+0.45%)
Feb 11, 2013 28.58 28.75 28.53 28.60 550,732 +0.02(+0.07%)
Feb 08, 2013 28.53 28.70 28.48 28.58 683,411 +0.03(+0.11%)
Feb 07, 2013 28.00 28.59 27.90 28.55 822,777 +0.65(+2.33%)
Feb 06, 2013 27.42 27.97 27.41 27.90 708,615 +0.45(+1.64%)
Feb 04, 2013 27.31 27.63 27.31 27.45 426,014 -0.02(-0.07%)
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.