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, 2013 33.89 34.28 33.85 33.86 599,141 -0.03(-0.09%)
Jul 30, 2013 34.20 34.29 33.82 33.89 422,267 -0.20(-0.59%)
Jul 29, 2013 34.06 34.28 33.93 34.09 446,956 -0.08(-0.23%)
Jul 26, 2013 33.69 34.18 33.56 34.17 404,568 +0.23(+0.68%)
Jul 25, 2013 33.16 33.94 33.12 33.94 619,950 +0.79(+2.38%)
Jul 24, 2013 33.92 33.99 33.07 33.15 729,787 -0.85(-2.50%)
Jul 23, 2013 33.65 34.17 33.56 34.00 724,740 +0.38(+1.13%)
Jul 22, 2013 33.34 33.67 33.25 33.62 566,026 +0.39(+1.17%)
Jul 19, 2013 32.73 33.58 32.73 33.23 2,691,694 +0.37(+1.13%)
Jul 18, 2013 32.73 32.90 32.60 32.86 440,412 +0.15(+0.46%)
Jul 17, 2013 32.95 33.04 32.54 32.71 497,072 -0.13(-0.40%)
Jul 16, 2013 33.08 33.28 32.72 32.84 927,163 -0.77(-2.29%)
Jul 15, 2013 32.66 33.62 32.66 33.61 790,998 +0.90(+2.75%)
Jul 12, 2013 32.50 32.76 32.19 32.71 591,084 +0.16(+0.49%)
Jul 11, 2013 32.84 33.02 32.34 32.55 716,145 +0.00(+0.00%)
Jul 10, 2013 32.28 32.55 32.25 32.55 508,989 +0.22(+0.68%)
Jul 09, 2013 31.97 32.41 31.77 32.33 644,000 +0.52(+1.63%)
Jul 08, 2013 31.15 31.98 31.14 31.81 501,376 +0.76(+2.45%)
Jul 05, 2013 30.97 31.08 30.56 31.05 439,209 +0.11(+0.36%)
Jul 03, 2013 30.65 31.01 30.59 30.94 378,134 +0.21(+0.68%)
Jul 02, 2013 30.48 31.11 30.45 30.73 851,154 +0.06(+0.20%)
Jul 01, 2013 31.41 31.51 30.59 30.67 714,581 -0.62(-1.98%)
Jun 28, 2013 31.10 31.47 30.88 31.29 2,656,186 +0.17(+0.55%)
Jun 27, 2013 31.20 31.34 31.01 31.12 590,894 -0.08(-0.26%)
Jun 26, 2013 31.15 31.41 30.95 31.20 876,118 +0.30(+0.97%)
Jun 25, 2013 30.47 31.09 30.26 30.90 634,743 +0.62(+2.05%)
Jun 24, 2013 29.70 30.52 29.51 30.28 777,283 +0.24(+0.80%)
Jun 21, 2013 30.21 30.39 29.40 30.04 1,921,626 -0.14(-0.46%)
Jun 20, 2013 30.99 31.05 30.13 30.18 452,634 -1.04(-3.33%)
Jun 19, 2013 31.66 31.85 31.20 31.22 402,926 -0.48(-1.51%)
Jun 18, 2013 31.56 31.71 31.40 31.70 391,554 +0.20(+0.63%)
Jun 17, 2013 31.50 31.68 31.37 31.50 394,351 +0.16(+0.51%)
Jun 14, 2013 31.24 31.48 31.14 31.34 296,795 +0.02(+0.06%)
Jun 13, 2013 30.69 31.37 30.60 31.32 508,914 +0.59(+1.92%)
Jun 12, 2013 31.00 31.00 30.51 30.73 519,625 -0.12(-0.39%)
Jun 11, 2013 30.63 31.00 30.63 30.85 457,252 -0.11(-0.36%)
Jun 10, 2013 31.05 31.05 30.60 30.96 352,267 -0.03(-0.10%)
Jun 07, 2013 30.84 31.00 30.60 30.99 654,944 +0.16(+0.52%)
Jun 06, 2013 30.31 30.83 30.27 30.83 700,427 +0.45(+1.48%)
Jun 05, 2013 30.56 30.61 30.26 30.38 759,211 -0.26(-0.85%)
Jun 04, 2013 31.15 31.36 30.57 30.64 570,935 -0.48(-1.54%)
Jun 03, 2013 31.23 31.69 31.03 31.12 759,289 +0.03(+0.10%)
May 31, 2013 31.33 31.76 31.09 31.09 625,450 -0.41(-1.30%)
May 30, 2013 31.77 32.02 31.43 31.50 855,988 -0.31(-0.97%)
May 29, 2013 32.35 32.47 31.59 31.81 508,172 -0.64(-1.97%)
May 28, 2013 32.51 32.78 32.38 32.45 532,577 +0.14(+0.43%)
May 24, 2013 32.26 32.40 32.01 32.31 376,336 -0.08(-0.25%)
May 23, 2013 32.26 32.45 31.89 32.39 522,537 +0.00(+0.00%)
May 22, 2013 32.89 32.98 32.33 32.39 675,816 -0.55(-1.67%)
May 21, 2013 32.87 32.95 32.57 32.94 490,068 +0.15(+0.46%)
May 20, 2013 32.58 32.89 32.55 32.79 644,824 +0.06(+0.18%)
May 17, 2013 32.58 32.73 32.44 32.73 453,921 +0.24(+0.74%)
May 16, 2013 32.70 32.72 32.43 32.49 422,712 -0.24(-0.73%)
May 15, 2013 32.43 32.97 32.34 32.73 781,287 +0.78(+2.44%)
May 13, 2013 31.87 32.14 31.71 31.95 558,690 +0.10(+0.31%)
May 10, 2013 31.91 32.06 31.75 31.85 454,720 +0.05(+0.16%)
May 09, 2013 32.05 32.37 31.76 31.80 723,384 -0.07(-0.22%)
May 08, 2013 31.85 32.07 31.80 31.87 573,470 -0.03(-0.09%)
May 07, 2013 31.61 31.94 31.49 31.90 609,343 +0.37(+1.17%)
May 06, 2013 31.88 31.95 31.50 31.53 579,665 -0.40(-1.25%)
May 03, 2013 32.10 32.24 31.86 31.93 759,590 +0.06(+0.19%)
May 02, 2013 31.57 32.12 31.51 31.87 786,969 +0.44(+1.40%)
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.