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 (%)
Aug 31, 2016 30.60 30.63 30.24 30.41 1,059,449 -0.12(-0.39%)
Aug 30, 2016 31.16 31.30 30.50 30.53 701,004 -0.50(-1.61%)
Aug 29, 2016 31.00 31.28 31.00 31.03 637,311 +0.16(+0.52%)
Aug 26, 2016 31.48 31.68 30.84 30.87 517,417 -0.57(-1.81%)
Aug 25, 2016 31.50 31.67 31.42 31.44 485,379 -0.06(-0.19%)
Aug 24, 2016 31.59 31.66 31.24 31.50 458,764 -0.14(-0.44%)
Aug 23, 2016 31.61 31.82 31.61 31.64 592,835 +0.03(+0.09%)
Aug 22, 2016 31.48 31.68 31.41 31.61 452,114 +0.15(+0.48%)
Aug 19, 2016 31.59 31.69 31.29 31.46 596,599 -0.33(-1.04%)
Aug 18, 2016 31.54 31.79 31.50 31.79 642,561 +0.27(+0.86%)
Aug 17, 2016 31.26 31.62 31.06 31.52 884,615 +0.26(+0.83%)
Aug 16, 2016 31.99 31.99 31.25 31.26 681,742 -0.85(-2.65%)
Aug 15, 2016 32.66 32.70 32.10 32.11 469,204 -0.47(-1.44%)
Aug 12, 2016 32.85 32.95 32.58 32.58 259,804 -0.05(-0.15%)
Aug 11, 2016 32.80 32.80 32.48 32.63 623,010 -0.04(-0.12%)
Aug 10, 2016 32.68 32.77 32.43 32.67 761,270 +0.01(+0.03%)
Aug 09, 2016 32.74 32.82 32.55 32.66 521,862 -0.05(-0.15%)
Aug 08, 2016 33.09 33.26 32.63 32.71 991,224 -0.41(-1.24%)
Aug 05, 2016 33.69 33.69 33.09 33.12 729,977 -0.60(-1.78%)
Aug 04, 2016 33.90 34.07 33.61 33.72 522,593 -0.10(-0.30%)
Aug 03, 2016 34.06 34.26 33.50 33.82 695,878 -0.58(-1.69%)
Aug 02, 2016 34.69 34.74 34.33 34.40 479,665 -0.39(-1.12%)
Aug 01, 2016 34.56 34.84 34.47 34.79 521,296 +0.15(+0.43%)
Jul 29, 2016 34.30 34.86 34.30 34.64 1,232,703 +0.25(+0.73%)
Jul 28, 2016 34.12 34.50 34.10 34.39 475,455 +0.18(+0.53%)
Jul 27, 2016 34.49 34.57 34.00 34.21 1,234,483 -0.30(-0.87%)
Jul 26, 2016 34.44 34.63 34.31 34.51 631,984 +0.01(+0.03%)
Jul 25, 2016 34.59 34.65 34.29 34.50 439,324 -0.06(-0.17%)
Jul 22, 2016 34.12 34.62 34.12 34.56 508,627 +0.47(+1.38%)
Jul 21, 2016 34.19 34.19 33.88 34.09 560,164 -0.20(-0.58%)
Jul 20, 2016 34.30 34.34 34.20 34.29 394,126 +0.01(+0.03%)
Jul 19, 2016 34.10 34.28 33.96 34.28 434,690 +0.23(+0.68%)
Jul 18, 2016 34.03 34.20 34.01 34.05 421,770 +0.02(+0.06%)
Jul 15, 2016 34.08 34.24 33.97 34.03 507,358 +0.03(+0.09%)
Jul 14, 2016 34.01 34.08 33.96 34.00 672,369 -0.10(-0.29%)
Jul 13, 2016 34.22 34.25 33.99 34.10 1,084,920 +0.24(+0.71%)
Jul 12, 2016 34.26 34.40 33.81 33.86 576,817 -0.55(-1.60%)
Jul 11, 2016 34.58 34.58 34.13 34.41 522,072 -0.20(-0.58%)
Jul 08, 2016 34.32 34.63 34.40 34.61 769,487 +0.21(+0.61%)
Jul 07, 2016 35.26 35.33 34.31 34.40 910,636 -1.02(-2.88%)
Jul 06, 2016 35.62 35.79 35.17 35.42 986,709 -0.20(-0.56%)
Jul 05, 2016 35.25 35.71 35.14 35.62 1,124,581 +0.33(+0.94%)
Jul 01, 2016 35.72 35.29 35.29 35.29 791,300 -0.37(-1.04%)
Jun 30, 2016 34.93 35.66 34.83 35.66 1,073,685 +0.88(+2.53%)
Jun 29, 2016 34.91 35.12 34.71 34.78 787,753 +0.09(+0.26%)
Jun 28, 2016 34.57 34.70 34.14 34.69 923,638 +0.15(+0.43%)
Jun 27, 2016 34.03 34.65 33.88 34.54 884,502 +0.46(+1.35%)
Jun 24, 2016 33.22 34.27 33.14 34.08 1,180,425 +0.26(+0.77%)
Jun 23, 2016 33.55 33.82 33.43 33.82 852,359 +0.33(+0.99%)
Jun 22, 2016 33.69 33.76 33.48 33.49 1,452,886 -0.18(-0.53%)
Jun 21, 2016 33.67 33.84 33.45 33.67 819,345 -0.02(-0.06%)
Jun 20, 2016 33.79 33.83 33.31 33.69 1,011,099 -0.14(-0.41%)
Jun 17, 2016 34.11 34.25 33.70 33.83 1,203,222 -0.42(-1.23%)
Jun 16, 2016 34.02 34.29 33.96 34.25 571,545 +0.21(+0.62%)
Jun 15, 2016 34.16 34.31 33.81 34.04 476,548 -0.12(-0.35%)
Jun 14, 2016 33.93 34.17 33.81 34.16 421,657 +0.20(+0.59%)
Jun 13, 2016 33.90 34.21 33.90 33.96 685,391 +0.15(+0.44%)
Jun 10, 2016 33.75 34.04 33.68 33.81 429,824 -0.05(-0.15%)
Jun 09, 2016 33.56 33.87 33.49 33.86 364,627 +0.30(+0.89%)
Jun 08, 2016 33.26 33.56 33.14 33.56 465,120 +0.35(+1.05%)
Jun 07, 2016 33.11 33.33 33.03 33.21 516,101 +0.09(+0.27%)
Jun 06, 2016 33.36 33.43 32.91 33.12 576,403 -0.24(-0.72%)
Jun 03, 2016 33.34 33.53 33.18 33.36 690,566 +0.37(+1.12%)
Jun 02, 2016 32.77 33.00 32.45 32.99 852,283 +0.15(+0.46%)
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.