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 (%)
Feb 28, 2018 33.96 34.95 33.53 34.19 813,650 -0.32(-0.93%)
Feb 27, 2018 35.10 35.33 34.49 34.51 747,848 -0.49(-1.40%)
Feb 26, 2018 34.75 35.18 34.72 35.00 709,246 +0.00(+0.00%)
Feb 23, 2018 34.17 35.00 34.14 35.00 396,752 +0.95(+2.79%)
Feb 22, 2018 34.05 391,213 -0.04(-0.12%)
Feb 21, 2018 34.49 34.85 34.09 34.09 589,679 -0.42(-1.22%)
Feb 20, 2018 34.68 34.87 34.41 34.51 483,140 -0.36(-1.03%)
Feb 16, 2018 34.87 34.87 34.87 0 +0.46(+1.34%)
Feb 15, 2018 34.08 34.42 33.89 34.41 473,498 +0.20(+0.58%)
Feb 14, 2018 33.86 34.31 33.72 34.21 521,274 +0.12(+0.35%)
Feb 13, 2018 33.79 34.20 33.47 34.09 386,471 +0.22(+0.65%)
Feb 12, 2018 33.78 34.06 33.40 33.87 736,527 +0.17(+0.50%)
Feb 09, 2018 33.32 33.97 33.00 33.70 1,022,734 +0.57(+1.72%)
Feb 08, 2018 33.99 34.22 33.12 33.13 661,395 -0.93(-2.73%)
Feb 07, 2018 34.03 34.12 33.87 34.06 697,829 +0.03(+0.09%)
Feb 06, 2018 33.94 34.21 33.16 34.03 1,234,865 -0.56(-1.62%)
Feb 05, 2018 35.18 35.33 34.35 34.59 975,016 -0.72(-2.04%)
Feb 02, 2018 35.36 35.63 35.24 35.31 690,408 -0.22(-0.62%)
Feb 01, 2018 36.21 36.29 35.48 35.53 723,297 -0.68(-1.88%)
Jan 31, 2018 36.45 36.45 35.96 36.21 2,074,467 -0.13(-0.36%)
Jan 30, 2018 36.19 36.50 36.16 36.34 781,727 +0.00(+0.00%)
Jan 29, 2018 36.53 36.58 36.11 36.34 796,204 -0.35(-0.95%)
Jan 26, 2018 36.48 36.72 36.15 36.69 626,550 +0.26(+0.71%)
Jan 25, 2018 36.17 36.45 35.98 36.43 1,043,382 +0.32(+0.89%)
Jan 24, 2018 35.99 36.26 35.87 36.11 785,724 +0.22(+0.61%)
Jan 23, 2018 35.75 36.34 35.71 35.89 1,131,509 +0.20(+0.56%)
Jan 22, 2018 35.90 36.13 35.66 35.69 647,243 -0.03(-0.08%)
Jan 19, 2018 35.43 35.87 35.36 35.72 580,635 +0.33(+0.93%)
Jan 18, 2018 35.51 35.68 35.19 35.39 640,599 -0.19(-0.53%)
Jan 17, 2018 35.66 35.79 35.41 35.58 764,070 +0.20(+0.57%)
Jan 16, 2018 35.00 35.80 34.69 35.38 1,195,446 +0.26(+0.74%)
Jan 12, 2018 35.12 35.12 35.12 0 -1.25(-3.44%)
Jan 11, 2018 36.66 36.72 36.28 36.37 632,765 -0.36(-0.98%)
Jan 10, 2018 36.60 36.73 788,345 -0.65(-1.74%)
Jan 09, 2018 37.80 37.82 37.20 37.38 608,947 -0.33(-0.88%)
Jan 08, 2018 37.70 37.83 37.55 37.71 784,087 +0.00(+0.00%)
Jan 05, 2018 37.94 38.11 37.35 37.71 986,784 -0.17(-0.45%)
Jan 04, 2018 38.20 38.50 37.83 37.88 592,003 -0.38(-0.99%)
Jan 03, 2018 38.68 38.85 38.09 38.26 661,713 -0.39(-1.01%)
Jan 02, 2018 39.15 39.38 38.50 38.65 836,740 -0.58(-1.48%)
Dec 29, 2017 39.23 39.23 39.23 0 -0.10(-0.25%)
Dec 28, 2017 39.24 39.36 38.90 39.33 425,364 +0.25(+0.64%)
Dec 27, 2017 38.83 39.52 38.83 39.08 615,838 +0.28(+0.72%)
Dec 26, 2017 38.71 39.37 38.71 38.80 604,528 +0.28(+0.73%)
Dec 22, 2017 38.35 38.56 38.21 38.52 461,277 +0.19(+0.50%)
Dec 21, 2017 37.69 38.51 37.69 38.33 801,849 +0.57(+1.51%)
Dec 20, 2017 37.60 38.07 37.53 37.76 466,241 +0.17(+0.45%)
Dec 19, 2017 38.11 38.11 37.54 37.59 513,940 -0.44(-1.16%)
Dec 18, 2017 38.25 38.44 37.85 38.03 453,632 -0.11(-0.29%)
Dec 15, 2017 37.79 38.42 37.66 38.14 1,535,983 +0.59(+1.57%)
Dec 14, 2017 37.60 37.90 37.26 37.55 583,320 -0.04(-0.11%)
Dec 13, 2017 37.35 37.81 37.25 37.59 557,059 +0.32(+0.86%)
Dec 12, 2017 38.04 38.04 37.27 37.27 636,164 -0.86(-2.26%)
Dec 11, 2017 37.75 38.18 37.59 38.13 767,733 -0.05(-0.13%)
Dec 08, 2017 37.91 38.19 37.60 38.18 674,417 +0.35(+0.93%)
Dec 07, 2017 37.61 37.93 37.52 37.83 790,265 +0.20(+0.53%)
Dec 06, 2017 37.44 37.70 37.43 37.63 475,383 +0.23(+0.61%)
Dec 05, 2017 37.65 37.65 37.29 37.40 685,780 -0.27(-0.72%)
Dec 04, 2017 37.84 37.86 37.44 37.67 1,080,006 -0.08(-0.21%)
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.