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, 2015 26.90 27.03 26.64 26.82 979,196 -0.26(-0.96%)
Apr 29, 2015 26.93 27.09 26.79 27.08 353,153 -0.01(-0.04%)
Apr 28, 2015 26.92 27.18 26.76 27.09 377,746 +0.16(+0.59%)
Apr 27, 2015 27.53 27.53 26.72 26.93 571,884 -0.41(-1.50%)
Apr 24, 2015 27.09 27.43 27.00 27.34 472,162 +0.25(+0.92%)
Apr 23, 2015 26.87 27.09 26.71 27.09 297,244 +0.24(+0.89%)
Apr 22, 2015 26.89 26.94 26.60 26.85 365,051 +0.01(+0.04%)
Apr 21, 2015 27.13 27.30 26.80 26.84 334,617 -0.22(-0.81%)
Apr 20, 2015 26.78 27.22 26.70 27.06 392,639 +0.40(+1.50%)
Apr 17, 2015 26.60 26.87 26.52 26.66 419,074 -0.07(-0.26%)
Apr 16, 2015 26.75 26.78 26.37 26.73 484,025 -0.02(-0.07%)
Apr 15, 2015 26.88 27.09 26.75 26.75 525,077 -0.10(-0.37%)
Apr 14, 2015 26.71 26.89 26.62 26.85 375,966 +0.22(+0.83%)
Apr 13, 2015 26.86 26.98 26.61 26.63 414,680 -0.31(-1.15%)
Apr 10, 2015 26.71 27.10 26.60 26.94 653,001 +0.37(+1.39%)
Apr 09, 2015 26.73 26.86 26.44 26.57 380,947 -0.19(-0.71%)
Apr 08, 2015 26.79 26.94 26.58 26.76 407,637 -0.05(-0.19%)
Apr 07, 2015 27.35 27.41 26.79 26.81 409,847 -0.51(-1.87%)
Apr 06, 2015 26.73 27.45 26.65 27.32 814,064 +0.60(+2.25%)
Apr 02, 2015 26.47 26.72 26.72 26.72 626,700 +0.27(+1.02%)
Apr 01, 2015 26.31 26.45 26.03 26.45 728,596 +0.10(+0.38%)
Mar 31, 2015 26.43 26.60 26.11 26.35 889,071 -0.14(-0.53%)
Mar 30, 2015 26.39 26.67 26.29 26.49 523,625 +0.20(+0.76%)
Mar 27, 2015 26.19 26.40 26.16 26.29 490,082 +0.17(+0.65%)
Mar 26, 2015 26.50 26.69 26.09 26.12 541,829 -0.41(-1.55%)
Mar 25, 2015 27.18 27.18 26.46 26.53 928,903 -0.16(-0.60%)
Mar 24, 2015 26.77 27.12 26.64 26.69 802,548 -0.10(-0.37%)
Mar 23, 2015 26.91 26.98 26.73 26.79 501,470 -0.22(-0.81%)
Mar 20, 2015 26.80 27.16 26.73 27.01 1,319,931 +0.26(+0.97%)
Mar 19, 2015 26.79 27.04 26.57 26.75 362,977 -0.17(-0.63%)
Mar 18, 2015 26.35 27.02 26.17 26.92 765,414 +0.57(+2.16%)
Mar 17, 2015 26.01 26.39 25.89 26.35 795,723 +0.28(+1.07%)
Mar 16, 2015 25.72 26.23 25.69 26.07 545,227 +0.47(+1.84%)
Mar 13, 2015 25.95 25.95 25.44 25.60 586,475 -0.42(-1.61%)
Mar 12, 2015 25.85 26.15 25.69 26.02 514,514 +0.29(+1.13%)
Mar 11, 2015 25.74 25.89 25.56 25.73 858,706 +0.03(+0.12%)
Mar 10, 2015 25.55 25.78 25.42 25.70 494,478 +0.04(+0.16%)
Mar 09, 2015 25.61 25.80 25.53 25.66 530,460 +0.01(+0.04%)
Mar 06, 2015 26.22 26.34 25.52 25.65 632,662 -0.82(-3.10%)
Mar 05, 2015 26.39 26.50 26.25 26.47 357,515 +0.18(+0.68%)
Mar 04, 2015 26.31 26.45 26.18 26.29 399,470 -0.16(-0.60%)
Mar 03, 2015 26.37 26.47 26.14 26.45 540,351 +0.07(+0.27%)
Mar 02, 2015 26.73 26.73 26.15 26.38 1,069,317 -0.06(-0.23%)
Feb 27, 2015 26.24 26.48 26.00 26.44 609,277 +0.17(+0.65%)
Feb 26, 2015 26.54 26.58 26.12 26.27 510,721 -0.18(-0.68%)
Feb 25, 2015 26.68 26.87 26.36 26.45 464,897 -0.24(-0.90%)
Feb 24, 2015 26.43 26.77 26.29 26.69 597,196 +0.23(+0.87%)
Feb 23, 2015 26.18 26.47 26.05 26.46 380,336 +0.29(+1.11%)
Feb 20, 2015 25.90 26.19 25.76 26.17 549,323 +0.22(+0.85%)
Feb 19, 2015 26.22 26.35 25.95 25.95 466,008 -0.37(-1.41%)
Feb 18, 2015 25.62 26.35 25.56 26.32 575,338 +0.61(+2.37%)
Feb 17, 2015 25.80 25.82 25.46 25.71 1,018,928 -0.14(-0.54%)
Feb 13, 2015 26.26 25.85 25.85 25.85 526,000 -0.45(-1.71%)
Feb 12, 2015 26.34 26.44 26.10 26.30 460,556 +0.11(+0.42%)
Feb 11, 2015 26.49 26.62 26.04 26.19 372,570 -0.47(-1.76%)
Feb 10, 2015 26.37 26.75 26.30 26.66 341,308 +0.37(+1.41%)
Feb 09, 2015 26.61 26.82 26.17 26.29 431,141 -0.34(-1.28%)
Feb 06, 2015 27.55 27.63 26.55 26.63 811,834 -1.00(-3.62%)
Feb 05, 2015 27.36 27.65 27.23 27.63 478,570 +0.38(+1.39%)
Feb 04, 2015 27.58 27.75 27.21 27.25 481,017 -0.40(-1.45%)
Feb 03, 2015 27.46 27.67 27.24 27.65 523,667 +0.31(+1.13%)
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.