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 (%)
Nov 30, 2018 33.86 34.32 33.54 34.29 1,339,600 +0.48(+1.42%)
Nov 29, 2018 34.21 34.36 33.71 33.81 694,004 -0.46(-1.34%)
Nov 28, 2018 34.18 34.48 34.10 34.27 648,582 +0.08(+0.23%)
Nov 27, 2018 34.18 34.35 33.99 34.19 423,359 +0.01(+0.03%)
Nov 26, 2018 34.10 34.28 33.95 34.18 510,925 +0.10(+0.29%)
Nov 23, 2018 33.54 34.25 33.41 34.08 259,600 +0.43(+1.28%)
Nov 21, 2018 33.65 33.65 33.65 0 -0.24(-0.71%)
Nov 20, 2018 33.69 34.27 33.69 33.89 1,039,534 +0.20(+0.59%)
Nov 19, 2018 33.75 33.90 33.11 33.69 877,922 +0.62(+1.87%)
Nov 16, 2018 33.10 33.50 32.84 33.07 1,652,400 +0.12(+0.36%)
Nov 15, 2018 32.32 32.96 32.09 32.95 439,282 +0.36(+1.10%)
Nov 14, 2018 33.03 33.07 32.52 32.59 648,709 -0.45(-1.36%)
Nov 13, 2018 33.14 33.33 32.91 33.04 568,522 +0.01(+0.03%)
Nov 12, 2018 33.12 33.58 32.94 33.03 700,498 -0.10(-0.30%)
Nov 09, 2018 32.24 33.19 32.13 33.13 950,900 +0.76(+2.35%)
Nov 08, 2018 33.31 33.43 32.21 32.37 938,246 -0.78(-2.35%)
Nov 07, 2018 32.79 33.37 32.79 33.15 878,059 +0.56(+1.72%)
Nov 06, 2018 33.50 33.52 32.28 32.59 878,714 -0.44(-1.33%)
Nov 05, 2018 32.90 33.32 32.87 33.03 940,737 +0.11(+0.33%)
Nov 02, 2018 32.84 32.93 32.12 32.92 1,011,500 +0.25(+0.77%)
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.