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 (%)
Apr 30, 2014 25.37 25.52 25.02 25.09 719,770 -0.29(-1.14%)
Apr 29, 2014 25.77 25.92 25.35 25.38 498,073 -0.33(-1.28%)
Apr 28, 2014 25.53 25.72 25.35 25.71 391,519 +0.23(+0.90%)
Apr 25, 2014 25.29 25.55 25.22 25.48 373,911 +0.08(+0.31%)
Apr 24, 2014 25.35 25.57 25.25 25.40 360,201 +0.07(+0.28%)
Apr 23, 2014 25.30 25.66 25.23 25.33 393,886 +0.02(+0.08%)
Apr 22, 2014 25.25 25.35 25.07 25.31 515,219 +0.10(+0.40%)
Apr 21, 2014 25.34 25.38 25.03 25.21 441,044 -0.16(-0.63%)
Apr 17, 2014 25.35 25.37 25.37 25.37 1,153,800 +0.00(+0.00%)
Apr 16, 2014 25.28 25.39 25.17 25.37 518,520 +0.19(+0.75%)
Apr 15, 2014 25.08 25.26 24.72 25.18 772,163 +0.11(+0.44%)
Apr 14, 2014 24.70 25.23 24.59 25.07 693,417 +0.56(+2.28%)
Apr 11, 2014 24.84 24.96 24.43 24.51 1,001,672 -0.37(-1.49%)
Apr 10, 2014 25.24 25.47 24.81 24.88 541,828 -0.38(-1.50%)
Apr 09, 2014 25.35 25.36 24.88 25.26 440,441 -0.02(-0.08%)
Apr 08, 2014 24.94 25.37 24.89 25.28 764,370 +0.34(+1.36%)
Apr 07, 2014 25.10 25.34 24.90 24.94 498,538 -0.27(-1.07%)
Apr 04, 2014 25.25 25.61 25.01 25.21 711,730 +0.03(+0.12%)
Apr 03, 2014 25.16 25.28 25.11 25.18 291,442 +0.11(+0.44%)
Apr 02, 2014 25.12 25.19 24.99 25.07 413,118 -0.07(-0.28%)
Apr 01, 2014 25.08 25.14 24.82 25.14 694,492 +0.07(+0.28%)
Mar 31, 2014 24.77 25.29 24.64 25.07 909,275 +0.45(+1.83%)
Mar 28, 2014 24.69 24.85 24.57 24.62 410,163 -0.06(-0.24%)
Mar 27, 2014 24.67 24.69 24.47 24.68 573,185 +0.01(+0.04%)
Mar 26, 2014 25.10 25.16 24.64 24.67 505,933 -0.30(-1.20%)
Mar 25, 2014 25.10 25.24 24.80 24.97 597,361 -0.08(-0.32%)
Mar 24, 2014 25.05 25.14 24.77 25.05 391,601 +0.11(+0.44%)
Mar 21, 2014 25.02 25.27 24.90 24.94 1,509,191 +0.04(+0.16%)
Mar 20, 2014 24.99 25.07 24.72 24.90 410,746 -0.12(-0.48%)
Mar 19, 2014 25.34 25.49 24.94 25.02 459,296 -0.32(-1.26%)
Mar 18, 2014 25.22 25.44 25.08 25.34 495,968 +0.20(+0.80%)
Mar 17, 2014 25.45 25.49 25.11 25.14 538,925 -0.24(-0.95%)
Mar 14, 2014 25.09 25.48 24.75 25.38 789,314 +0.27(+1.08%)
Mar 13, 2014 24.74 25.56 24.67 25.11 1,171,989 +0.45(+1.82%)
Mar 12, 2014 24.32 24.67 24.32 24.66 573,611 +0.31(+1.27%)
Mar 11, 2014 24.66 24.74 24.31 24.35 699,694 -0.33(-1.34%)
Mar 10, 2014 24.54 24.85 24.54 24.68 527,070 +0.15(+0.61%)
Mar 07, 2014 24.45 24.60 24.41 24.53 379,128 +0.03(+0.12%)
Mar 06, 2014 24.69 24.75 24.42 24.50 528,720 -0.14(-0.57%)
Mar 05, 2014 24.89 25.04 24.57 24.64 496,606 -0.32(-1.28%)
Mar 04, 2014 24.97 25.23 24.90 24.96 745,534 +0.22(+0.89%)
Mar 03, 2014 24.93 25.09 24.69 24.74 1,132,949 -0.45(-1.79%)
Feb 28, 2014 24.99 25.28 24.52 25.19 942,028 +0.37(+1.49%)
Feb 27, 2014 24.74 24.95 24.65 24.82 653,258 +0.09(+0.36%)
Feb 26, 2014 24.86 24.98 24.64 24.73 553,300 -0.01(-0.04%)
Feb 25, 2014 24.76 25.06 24.63 24.74 678,429 -0.02(-0.08%)
Feb 24, 2014 24.85 25.18 24.75 24.76 557,610 -0.16(-0.64%)
Feb 21, 2014 24.81 25.00 24.73 24.92 478,718 +0.11(+0.44%)
Feb 20, 2014 24.50 24.84 24.48 24.81 409,890 +0.32(+1.31%)
Feb 19, 2014 24.61 24.84 24.46 24.49 500,205 -0.18(-0.73%)
Feb 18, 2014 24.55 24.73 24.41 24.67 629,795 +0.13(+0.53%)
Feb 14, 2014 24.43 24.54 24.54 24.54 501,900 +0.09(+0.37%)
Feb 13, 2014 23.93 24.46 23.88 24.45 687,146 +0.25(+1.03%)
Feb 12, 2014 24.24 24.34 24.08 24.20 608,909 +0.00(+0.00%)
Feb 11, 2014 23.98 24.34 23.95 24.20 612,228 +0.23(+0.96%)
Feb 10, 2014 23.86 24.04 23.71 23.97 517,065 +0.07(+0.29%)
Feb 07, 2014 23.61 23.90 23.55 23.90 525,009 +0.39(+1.66%)
Feb 06, 2014 23.33 23.56 23.26 23.51 625,799 +0.20(+0.86%)
Feb 05, 2014 23.36 23.47 23.26 23.31 970,815 -0.06(-0.26%)
Feb 04, 2014 23.36 23.48 23.18 23.37 1,259,015 +0.08(+0.34%)
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.