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 (%)
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.