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 (%)
Jun 30, 2015 24.67 24.77 24.40 24.49 1,272,696 -0.04(-0.16%)
Jun 29, 2015 24.63 24.93 24.51 24.53 752,236 -0.25(-1.01%)
Jun 26, 2015 24.80 24.86 24.59 24.78 597,886 +0.03(+0.12%)
Jun 25, 2015 24.98 25.00 24.72 24.75 366,119 -0.20(-0.80%)
Jun 24, 2015 25.17 25.23 24.88 24.95 483,500 -0.28(-1.11%)
Jun 23, 2015 25.26 25.32 25.09 25.23 695,145 -0.05(-0.20%)
Jun 22, 2015 25.28 25.32 25.09 25.28 576,888 +0.16(+0.64%)
Jun 19, 2015 25.40 25.42 25.07 25.12 1,774,435 -0.19(-0.75%)
Jun 18, 2015 25.10 25.40 25.10 25.31 908,573 +0.24(+0.96%)
Jun 17, 2015 24.85 25.26 24.82 25.07 844,167 +0.25(+1.01%)
Jun 16, 2015 24.91 25.07 24.76 24.82 1,039,389 -0.18(-0.72%)
Jun 15, 2015 25.34 25.34 24.90 25.00 732,184 -0.40(-1.57%)
Jun 12, 2015 25.54 25.62 25.38 25.40 343,413 -0.21(-0.82%)
Jun 11, 2015 25.60 25.65 25.40 25.61 527,131 +0.18(+0.71%)
Jun 10, 2015 25.61 25.74 25.40 25.43 676,164 -0.04(-0.16%)
Jun 09, 2015 25.59 25.80 25.42 25.47 762,225 -0.14(-0.55%)
Jun 08, 2015 25.86 25.97 25.61 25.61 654,379 -0.09(-0.35%)
Jun 05, 2015 25.94 25.94 25.62 25.70 698,782 -0.40(-1.53%)
Jun 04, 2015 26.30 26.45 26.09 26.10 580,959 -0.26(-0.99%)
Jun 03, 2015 26.51 26.55 26.26 26.36 803,107 -0.18(-0.68%)
Jun 02, 2015 26.60 26.72 26.34 26.54 714,747 -0.18(-0.67%)
Jun 01, 2015 26.37 26.98 26.23 26.72 888,724 +0.40(+1.52%)
May 29, 2015 26.50 26.64 26.23 26.32 594,387 -0.23(-0.87%)
May 28, 2015 26.58 26.73 26.39 26.55 516,945 -0.09(-0.34%)
May 27, 2015 26.38 26.64 26.37 26.64 383,964 +0.30(+1.14%)
May 26, 2015 26.46 26.51 26.17 26.34 408,094 -0.22(-0.83%)
May 22, 2015 26.67 26.56 26.56 26.56 456,100 -0.19(-0.71%)
May 21, 2015 26.77 26.79 26.56 26.75 512,467 -0.03(-0.11%)
May 20, 2015 26.70 26.88 26.55 26.78 495,967 +0.02(+0.07%)
May 19, 2015 26.67 26.76 26.39 26.76 463,412 +0.02(+0.07%)
May 18, 2015 26.42 26.75 26.34 26.74 587,266 +0.23(+0.87%)
May 15, 2015 26.39 26.55 26.28 26.51 539,023 +0.15(+0.57%)
May 14, 2015 26.02 26.38 25.96 26.36 467,728 +0.45(+1.74%)
May 13, 2015 26.29 26.41 25.89 25.91 639,654 -0.50(-1.89%)
May 12, 2015 26.29 26.43 26.03 26.41 413,012 +0.03(+0.11%)
May 11, 2015 26.42 26.69 26.32 26.38 430,253 -0.11(-0.42%)
May 08, 2015 26.63 26.68 26.41 26.49 663,156 +0.11(+0.42%)
May 07, 2015 26.37 26.54 26.20 26.38 620,015 +0.04(+0.15%)
May 06, 2015 26.82 26.82 26.04 26.34 647,287 +0.07(+0.27%)
May 05, 2015 26.82 26.97 26.24 26.27 736,659 -0.65(-2.41%)
May 04, 2015 26.76 27.19 26.71 26.92 501,520 +0.21(+0.79%)
May 01, 2015 26.83 26.92 26.50 26.71 520,422 -0.11(-0.41%)
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%)
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.