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 30, 2014 23.66 23.87 23.52 23.53 690,924 -0.10(-0.42%)
Sep 29, 2014 23.42 23.68 23.41 23.63 483,102 +0.04(+0.17%)
Sep 26, 2014 23.41 23.64 23.26 23.59 509,005 +0.16(+0.68%)
Sep 25, 2014 23.52 23.58 23.34 23.43 576,764 -0.12(-0.51%)
Sep 24, 2014 23.55 23.67 23.35 23.55 419,481 -0.01(-0.04%)
Sep 23, 2014 23.70 23.89 23.55 23.56 759,736 -0.23(-0.97%)
Sep 22, 2014 23.90 23.98 23.68 23.79 589,190 -0.17(-0.71%)
Sep 19, 2014 24.01 24.22 23.95 23.96 1,223,169 -0.05(-0.21%)
Sep 18, 2014 24.35 24.39 23.93 24.01 620,700 -0.25(-1.03%)
Sep 17, 2014 24.67 24.67 24.22 24.26 731,349 -0.31(-1.26%)
Sep 16, 2014 24.39 24.75 24.36 24.57 779,447 +0.19(+0.78%)
Sep 15, 2014 24.34 24.54 24.31 24.38 325,577 +0.04(+0.16%)
Sep 12, 2014 24.70 24.72 24.29 24.34 447,052 -0.43(-1.74%)
Sep 11, 2014 24.55 24.80 24.50 24.77 303,272 +0.19(+0.77%)
Sep 10, 2014 24.59 24.64 24.40 24.58 328,121 -0.03(-0.12%)
Sep 09, 2014 24.75 24.80 24.57 24.61 359,583 -0.17(-0.69%)
Sep 08, 2014 24.84 24.89 24.67 24.78 511,929 -0.06(-0.24%)
Sep 05, 2014 24.74 24.86 24.69 24.84 830,601 +0.10(+0.40%)
Sep 04, 2014 24.88 24.94 24.66 24.74 658,140 -0.20(-0.80%)
Sep 03, 2014 24.88 25.01 24.78 24.94 679,445 +0.06(+0.24%)
Sep 02, 2014 25.18 25.18 24.64 24.88 977,851 -0.13(-0.52%)
Aug 29, 2014 24.72 25.01 25.01 25.01 796,900 +0.29(+1.17%)
Aug 28, 2014 24.61 24.80 24.61 24.72 297,797 -0.01(-0.04%)
Aug 27, 2014 24.51 24.74 24.49 24.73 475,711 +0.31(+1.27%)
Aug 26, 2014 24.45 24.72 24.41 24.42 383,155 -0.06(-0.25%)
Aug 25, 2014 24.48 24.54 24.36 24.48 538,530 +0.11(+0.45%)
Aug 22, 2014 24.60 24.67 24.33 24.37 533,041 -0.24(-0.98%)
Aug 21, 2014 24.51 24.66 24.49 24.61 421,776 +0.01(+0.04%)
Aug 20, 2014 24.62 24.64 24.41 24.60 310,798 +0.04(+0.16%)
Aug 19, 2014 24.39 24.61 24.34 24.56 277,469 +0.20(+0.82%)
Aug 18, 2014 24.54 24.62 24.30 24.36 494,808 -0.03(-0.12%)
Aug 15, 2014 24.36 24.48 24.24 24.39 416,928 +0.14(+0.58%)
Aug 14, 2014 23.90 24.27 23.90 24.25 363,603 +0.34(+1.42%)
Aug 13, 2014 23.91 23.98 23.91 23.91 488,825 -0.12(-0.50%)
Aug 12, 2014 23.99 24.29 23.94 24.03 473,627 +0.03(+0.13%)
Aug 11, 2014 24.12 24.26 23.97 24.00 508,853 -0.08(-0.33%)
Aug 08, 2014 23.64 24.02 23.64 24.08 408,801 +0.46(+1.95%)
Aug 07, 2014 24.06 24.18 23.59 23.62 858,110 -0.34(-1.42%)
Aug 06, 2014 23.50 23.97 23.41 23.96 1,071,492 +0.64(+2.74%)
Aug 05, 2014 23.64 23.81 23.27 23.32 973,989 -0.22(-0.93%)
Aug 04, 2014 23.86 23.89 23.12 23.54 1,222,807 -0.23(-0.97%)
Aug 01, 2014 23.75 24.01 23.60 23.77 1,193,341 -0.01(-0.04%)
Jul 31, 2014 24.00 24.20 23.76 23.78 714,423 -0.39(-1.61%)
Jul 30, 2014 24.45 24.57 24.12 24.17 568,667 -0.24(-0.98%)
Jul 29, 2014 24.59 24.75 24.41 24.41 579,406 -0.18(-0.73%)
Jul 28, 2014 24.37 24.61 24.34 24.59 914,544 +0.24(+0.99%)
Jul 25, 2014 24.65 24.66 24.31 24.35 552,173 -0.35(-1.42%)
Jul 24, 2014 24.76 24.79 24.65 24.70 583,024 -0.05(-0.20%)
Jul 23, 2014 24.80 24.86 24.66 24.75 424,739 -0.06(-0.24%)
Jul 22, 2014 24.92 24.96 24.80 24.81 553,767 -0.06(-0.24%)
Jul 21, 2014 24.98 25.04 24.80 24.87 605,835 -0.17(-0.68%)
Jul 18, 2014 24.62 25.08 24.42 25.04 1,916,648 +0.46(+1.87%)
Jul 17, 2014 24.77 24.83 24.57 24.58 687,785 -0.21(-0.85%)
Jul 16, 2014 24.87 24.95 24.44 24.79 1,080,622 -0.02(-0.08%)
Jul 15, 2014 24.83 25.06 24.78 24.81 677,738 -0.03(-0.12%)
Jul 14, 2014 24.91 24.91 24.71 24.84 727,966 +0.08(+0.32%)
Jul 11, 2014 24.90 25.01 24.70 24.76 549,495 -0.17(-0.68%)
Jul 10, 2014 24.68 25.02 24.68 24.93 850,558 -0.02(-0.08%)
Jul 09, 2014 25.03 25.11 24.70 24.95 691,311 -0.06(-0.24%)
Jul 08, 2014 25.00 25.14 24.87 25.01 867,332 +0.04(+0.16%)
Jul 07, 2014 25.22 25.31 24.83 24.97 919,002 -0.33(-1.30%)
Jul 03, 2014 25.47 25.30 25.30 25.30 304,500 -0.20(-0.78%)
Jul 02, 2014 25.68 25.79 25.40 25.50 667,960 -0.23(-0.89%)
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.