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 (%)
Dec 30, 2016 30.04 30.04 30.04 0 -0.03(-0.10%)
Dec 29, 2016 29.83 30.09 29.74 30.07 377,379 +0.30(+1.01%)
Dec 28, 2016 30.16 30.17 29.71 29.77 360,668 -0.38(-1.26%)
Dec 27, 2016 30.07 30.25 29.88 30.15 436,882 -0.07(-0.23%)
Dec 23, 2016 30.22 30.22 30.22 0 +0.02(+0.07%)
Dec 22, 2016 30.04 30.27 30.02 30.20 375,314 +0.01(+0.03%)
Dec 21, 2016 30.30 30.48 30.18 30.19 402,998 -0.09(-0.30%)
Dec 20, 2016 30.23 30.51 30.19 30.28 556,904 +0.01(+0.03%)
Dec 19, 2016 30.21 30.37 29.97 30.27 540,656 +0.16(+0.53%)
Dec 16, 2016 29.91 30.28 29.84 30.11 1,947,355 +0.23(+0.77%)
Dec 15, 2016 29.59 30.00 29.51 29.88 610,917 +0.13(+0.44%)
Dec 14, 2016 30.81 30.98 29.71 29.75 675,986 -0.86(-2.81%)
Dec 13, 2016 30.43 30.82 30.43 30.61 618,243 +0.29(+0.96%)
Dec 12, 2016 29.87 30.34 29.83 30.32 514,576 +0.22(+0.73%)
Dec 09, 2016 30.16 30.19 29.84 30.10 733,274 -0.08(-0.27%)
Dec 08, 2016 29.76 30.22 29.32 30.18 992,603 +0.32(+1.07%)
Dec 07, 2016 29.54 29.93 29.54 29.86 590,889 +0.33(+1.12%)
Dec 06, 2016 29.73 29.85 29.42 29.53 851,302 -0.18(-0.61%)
Dec 05, 2016 29.60 29.72 29.24 29.71 583,533 -0.03(-0.10%)
Dec 02, 2016 29.90 30.09 29.57 29.74 766,576 +0.11(+0.37%)
Dec 01, 2016 29.83 30.04 29.33 29.63 997,758 -0.10(-0.34%)
Nov 30, 2016 30.91 30.91 29.72 29.73 1,146,311 -1.54(-4.92%)
Nov 29, 2016 30.94 31.29 30.81 31.27 866,109 +0.28(+0.90%)
Nov 28, 2016 30.76 31.00 30.76 30.99 609,676 +0.39(+1.27%)
Nov 25, 2016 30.00 30.60 30.00 30.60 335,976 +0.67(+2.24%)
Nov 23, 2016 29.93 29.93 29.93 0 -0.89(-2.89%)
Nov 22, 2016 29.88 30.86 29.71 30.82 1,401,166 +0.98(+3.28%)
Nov 21, 2016 29.72 29.84 29.48 29.84 644,676 +0.29(+0.98%)
Nov 18, 2016 29.59 29.76 29.43 29.55 748,233 -0.06(-0.20%)
Nov 17, 2016 29.39 29.72 29.37 29.61 639,823 +0.14(+0.48%)
Nov 16, 2016 29.24 29.48 29.04 29.47 989,600 +0.14(+0.48%)
Nov 15, 2016 29.11 29.34 29.02 29.33 932,900 +0.37(+1.28%)
Nov 14, 2016 28.86 29.23 28.57 28.96 1,540,711 -0.16(-0.55%)
Nov 11, 2016 28.62 29.37 28.60 29.12 853,128 +0.45(+1.57%)
Nov 10, 2016 29.11 29.16 28.03 28.67 1,274,842 -0.58(-1.98%)
Nov 09, 2016 29.22 29.49 28.95 29.25 989,461 -0.57(-1.91%)
Nov 08, 2016 29.52 29.99 29.52 29.82 724,356 +0.33(+1.12%)
Nov 07, 2016 29.22 29.52 28.86 29.49 868,553 +0.49(+1.69%)
Nov 04, 2016 29.65 29.84 29.00 29.00 980,677 -0.56(-1.89%)
Nov 03, 2016 29.64 29.86 29.45 29.56 895,171 -0.23(-0.77%)
Nov 02, 2016 30.52 30.63 29.24 29.79 1,058,299 -0.20(-0.67%)
Nov 01, 2016 30.56 30.59 29.91 29.99 898,554 -0.71(-2.31%)
Oct 31, 2016 29.95 30.78 29.78 30.70 2,936,824 +0.87(+2.92%)
Oct 28, 2016 29.91 30.05 29.72 29.83 890,173 -0.08(-0.27%)
Oct 27, 2016 29.77 29.92 29.67 29.91 746,484 +0.05(+0.17%)
Oct 26, 2016 29.88 30.01 29.77 29.86 625,093 -0.04(-0.13%)
Oct 25, 2016 29.68 29.90 29.64 29.90 847,873 +0.19(+0.64%)
Oct 24, 2016 29.87 29.87 29.57 29.71 642,973 +0.17(+0.58%)
Oct 21, 2016 29.46 29.55 29.27 29.54 609,652 -0.07(-0.24%)
Oct 20, 2016 29.53 29.77 29.44 29.61 658,815 +0.12(+0.41%)
Oct 19, 2016 29.88 29.88 29.49 29.49 640,717 -0.44(-1.47%)
Oct 18, 2016 29.82 30.05 29.60 29.93 617,416 +0.24(+0.81%)
Oct 17, 2016 29.58 29.88 29.58 29.69 633,676 +0.13(+0.44%)
Oct 14, 2016 29.53 29.89 29.45 29.56 698,924 -0.21(-0.71%)
Oct 13, 2016 29.55 29.96 29.52 29.77 469,774 +0.25(+0.85%)
Oct 12, 2016 29.23 29.57 29.23 29.52 600,945 +0.31(+1.06%)
Oct 11, 2016 29.31 29.32 29.02 29.21 860,920 -0.22(-0.75%)
Oct 10, 2016 29.11 29.51 29.11 29.43 537,350 +0.32(+1.10%)
Oct 07, 2016 29.53 29.77 29.09 29.11 711,872 -0.25(-0.85%)
Oct 06, 2016 29.23 29.37 28.92 29.36 1,274,253 -0.04(-0.14%)
Oct 05, 2016 29.88 29.96 29.39 29.40 1,091,479 -0.33(-1.11%)
Oct 04, 2016 30.15 30.19 29.58 29.73 1,180,348 -0.50(-1.65%)
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.