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 27, 2013 24.49 24.69 24.38 24.40 331,839 -0.22(-0.89%)
Sep 26, 2013 24.51 24.77 24.47 24.62 397,990 +0.10(+0.41%)
Sep 25, 2013 24.58 24.66 24.42 24.52 402,812 -0.10(-0.41%)
Sep 24, 2013 24.59 24.75 24.49 24.62 565,641 +0.00(+0.00%)
Sep 23, 2013 24.28 24.70 24.13 24.62 678,061 +0.34(+1.40%)
Sep 20, 2013 25.03 25.05 24.25 24.28 1,903,781 -0.61(-2.45%)
Sep 19, 2013 25.04 25.14 24.85 24.89 515,502 -0.11(-0.44%)
Sep 18, 2013 24.31 25.00 24.21 25.00 818,874 +0.63(+2.59%)
Sep 17, 2013 24.14 24.37 24.10 24.37 477,934 +0.26(+1.08%)
Sep 16, 2013 24.29 24.42 24.06 24.11 761,176 +0.06(+0.25%)
Sep 13, 2013 24.36 24.45 24.01 24.05 985,698 -0.33(-1.35%)
Sep 12, 2013 24.78 24.85 24.35 24.38 596,967 -0.01(-0.04%)
Sep 11, 2013 24.62 24.67 24.34 24.39 572,782 -0.15(-0.61%)
Sep 10, 2013 24.47 24.56 24.16 24.54 756,789 +0.11(+0.45%)
Sep 09, 2013 24.41 24.53 24.33 24.43 458,726 +0.03(+0.12%)
Sep 06, 2013 24.45 24.62 24.25 24.40 888,532 +0.09(+0.37%)
Sep 05, 2013 24.52 24.63 24.26 24.31 554,205 -0.25(-1.02%)
Sep 04, 2013 24.53 24.74 24.47 24.56 878,733 +0.06(+0.24%)
Sep 03, 2013 24.64 25.34 24.34 24.50 2,189,879 -5.87(-19.33%)
Aug 30, 2013 31.21 31.25 30.35 30.37 984,691 -0.76(-2.44%)
Aug 29, 2013 31.45 31.73 31.01 31.13 421,911 -0.39(-1.24%)
Aug 28, 2013 31.37 31.61 31.26 31.52 287,740 +0.11(+0.35%)
Aug 27, 2013 31.23 31.68 31.22 31.41 477,080 -0.12(-0.38%)
Aug 26, 2013 31.68 31.87 31.44 31.53 516,185 -0.10(-0.32%)
Aug 23, 2013 31.10 31.64 31.01 31.63 596,753 +0.59(+1.90%)
Aug 22, 2013 30.63 31.23 30.51 31.04 353,386 +0.46(+1.50%)
Aug 21, 2013 30.88 30.88 30.48 30.58 318,621 -0.27(-0.88%)
Aug 20, 2013 30.68 31.25 30.58 30.85 368,992 +0.12(+0.39%)
Aug 19, 2013 31.12 31.21 30.65 30.73 339,802 -0.45(-1.44%)
Aug 16, 2013 31.44 31.50 31.16 31.18 589,657 -0.36(-1.14%)
Aug 15, 2013 31.41 31.72 31.30 31.54 855,442 +0.00(+0.00%)
Aug 14, 2013 32.19 32.29 31.49 31.54 947,130 -0.82(-2.53%)
Aug 13, 2013 32.59 32.65 32.20 32.36 460,462 -0.13(-0.40%)
Aug 12, 2013 32.54 32.86 32.40 32.49 990,781 -0.16(-0.49%)
Aug 09, 2013 32.48 32.85 32.20 32.65 824,986 +0.47(+1.46%)
Aug 08, 2013 34.03 34.14 31.95 32.18 2,455,523 -1.74(-5.13%)
Aug 07, 2013 33.78 34.74 33.73 33.92 856,312 +0.03(+0.09%)
Aug 06, 2013 34.22 34.30 33.87 33.89 555,481 -0.48(-1.40%)
Aug 05, 2013 34.53 34.78 34.28 34.37 465,785 -0.28(-0.81%)
Aug 02, 2013 34.95 34.97 34.48 34.65 545,922 -0.34(-0.97%)
Aug 01, 2013 34.03 35.15 34.03 34.99 1,144,591 +1.13(+3.34%)
Jul 31, 2013 33.89 34.28 33.85 33.86 599,141 -0.03(-0.09%)
Jul 30, 2013 34.20 34.29 33.82 33.89 422,267 -0.20(-0.59%)
Jul 29, 2013 34.06 34.28 33.93 34.09 446,956 -0.08(-0.23%)
Jul 26, 2013 33.69 34.18 33.56 34.17 404,568 +0.23(+0.68%)
Jul 25, 2013 33.16 33.94 33.12 33.94 619,950 +0.79(+2.38%)
Jul 24, 2013 33.92 33.99 33.07 33.15 729,787 -0.85(-2.50%)
Jul 23, 2013 33.65 34.17 33.56 34.00 724,740 +0.38(+1.13%)
Jul 22, 2013 33.34 33.67 33.25 33.62 566,026 +0.39(+1.17%)
Jul 19, 2013 32.73 33.58 32.73 33.23 2,691,694 +0.37(+1.13%)
Jul 18, 2013 32.73 32.90 32.60 32.86 440,412 +0.15(+0.46%)
Jul 17, 2013 32.95 33.04 32.54 32.71 497,072 -0.13(-0.40%)
Jul 16, 2013 33.08 33.28 32.72 32.84 927,163 -0.77(-2.29%)
Jul 15, 2013 32.66 33.62 32.66 33.61 790,998 +0.90(+2.75%)
Jul 12, 2013 32.50 32.76 32.19 32.71 591,084 +0.16(+0.49%)
Jul 11, 2013 32.84 33.02 32.34 32.55 716,145 +0.00(+0.00%)
Jul 10, 2013 32.28 32.55 32.25 32.55 508,989 +0.22(+0.68%)
Jul 09, 2013 31.97 32.41 31.77 32.33 644,000 +0.52(+1.63%)
Jul 08, 2013 31.15 31.98 31.14 31.81 501,376 +0.76(+2.45%)
Jul 05, 2013 30.97 31.08 30.56 31.05 439,209 +0.11(+0.36%)
Jul 03, 2013 30.65 31.01 30.59 30.94 378,134 +0.21(+0.68%)
Jul 02, 2013 30.48 31.11 30.45 30.73 851,154 +0.06(+0.20%)
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.