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, 2019 41.84 42.31 41.64 41.95 2,493,810 +0.12(+0.29%)
Jul 30, 2019 41.68 41.99 41.51 41.83 1,081,642 +0.12(+0.29%)
Jul 29, 2019 41.71 41.81 41.37 41.71 762,352 +0.19(+0.46%)
Jul 26, 2019 40.96 41.54 40.83 41.52 738,700 +0.54(+1.32%)
Jul 25, 2019 40.96 41.19 40.85 40.98 841,808 +0.14(+0.34%)
Jul 24, 2019 41.12 41.12 40.41 40.84 624,543 -0.13(-0.32%)
Jul 23, 2019 41.01 41.17 40.72 40.97 724,703 -0.15(-0.36%)
Jul 22, 2019 41.19 41.29 40.79 41.12 718,205 +0.12(+0.29%)
Jul 19, 2019 41.81 42.04 40.99 41.00 923,400 -0.95(-2.26%)
Jul 18, 2019 41.51 41.98 41.28 41.95 1,048,089 +0.37(+0.89%)
Jul 17, 2019 41.80 41.93 41.41 41.58 1,396,657 +0.35(+0.85%)
Jul 16, 2019 41.17 41.47 40.92 41.23 681,648 -0.17(-0.41%)
Jul 15, 2019 41.41 41.45 40.95 41.40 1,297,158 +0.40(+0.98%)
Jul 12, 2019 41.30 41.30 40.49 41.00 1,266,500 -0.19(-0.46%)
Jul 11, 2019 41.53 41.70 40.84 41.19 636,385 -0.46(-1.10%)
Jul 10, 2019 41.66 41.84 41.44 41.65 677,189 +0.06(+0.14%)
Jul 09, 2019 41.53 41.60 41.30 41.59 512,125 +0.06(+0.14%)
Jul 08, 2019 41.59 41.63 41.27 41.53 646,705 -0.08(-0.19%)
Jul 05, 2019 41.32 41.61 40.66 41.61 528,400 -0.05(-0.12%)
Jul 03, 2019 41.50 41.78 41.38 41.66 541,000 +0.33(+0.80%)
Jul 02, 2019 40.92 41.37 40.92 41.33 882,971 +0.47(+1.15%)
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.