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 (%)
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%)
Feb 03, 2014 23.96 24.05 23.18 23.29 1,824,975 -0.66(-2.76%)
Jan 31, 2014 23.75 24.07 23.62 23.95 691,706 +0.05(+0.21%)
Jan 30, 2014 23.64 23.97 23.62 23.90 712,580 +0.32(+1.36%)
Jan 29, 2014 23.36 23.69 23.35 23.58 987,244 +0.10(+0.43%)
Jan 28, 2014 23.50 23.65 23.42 23.48 954,298 +0.04(+0.17%)
Jan 27, 2014 23.70 23.70 23.33 23.44 1,029,038 -0.02(-0.09%)
Jan 24, 2014 23.63 23.68 23.36 23.46 879,934 -0.31(-1.30%)
Jan 23, 2014 23.72 23.82 23.62 23.77 876,723 +0.04(+0.17%)
Jan 22, 2014 23.70 23.80 23.55 23.73 774,306 +0.11(+0.47%)
Jan 21, 2014 23.63 23.82 23.54 23.62 1,179,754 +0.09(+0.38%)
Jan 17, 2014 23.12 23.53 23.53 23.53 2,673,900 +0.45(+1.95%)
Jan 16, 2014 22.78 23.10 22.75 23.08 1,168,276 +0.30(+1.32%)
Jan 15, 2014 22.59 22.82 22.54 22.78 751,454 +0.19(+0.84%)
Jan 14, 2014 22.85 22.86 22.40 22.59 1,262,717 -0.20(-0.88%)
Jan 13, 2014 23.08 23.09 22.68 22.79 870,440 -0.25(-1.09%)
Jan 10, 2014 22.99 23.25 22.93 23.04 888,152 +0.09(+0.39%)
Jan 09, 2014 23.02 23.04 22.65 22.95 691,635 +0.06(+0.26%)
Jan 08, 2014 23.09 23.11 22.77 22.89 733,211 -0.20(-0.87%)
Jan 07, 2014 22.99 23.26 22.94 23.09 841,054 +0.15(+0.65%)
Jan 06, 2014 23.25 23.28 22.87 22.94 688,206 -0.24(-1.04%)
Jan 03, 2014 23.17 23.29 23.07 23.18 575,352 +0.05(+0.22%)
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.