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, 2018 35.06 35.41 35.05 35.15 1,037,792 +0.14(+0.40%)
Apr 27, 2018 34.72 35.14 34.66 35.01 451,074 +0.22(+0.63%)
Apr 26, 2018 33.68 34.93 33.68 34.79 438,301 +0.27(+0.78%)
Apr 25, 2018 34.53 34.79 34.38 34.52 408,035 -0.08(-0.23%)
Apr 24, 2018 34.48 34.84 34.38 34.60 369,175 +0.18(+0.52%)
Apr 23, 2018 34.19 34.46 34.05 34.42 317,793 +0.24(+0.70%)
Apr 20, 2018 34.23 34.30 33.87 34.18 662,611 -0.08(-0.23%)
Apr 19, 2018 34.24 34.39 34.05 34.26 441,629 -0.13(-0.38%)
Apr 18, 2018 34.55 34.74 34.38 34.39 543,967 -0.15(-0.43%)
Apr 17, 2018 34.00 34.69 33.95 34.54 499,241 +0.60(+1.77%)
Apr 16, 2018 33.63 34.09 33.59 33.94 410,161 +0.53(+1.59%)
Apr 13, 2018 33.43 33.59 33.25 33.41 457,512 +0.09(+0.27%)
Apr 12, 2018 33.57 33.63 33.17 33.32 514,147 -0.29(-0.86%)
Apr 11, 2018 33.61 33.78 33.44 33.61 432,521 -0.07(-0.21%)
Apr 10, 2018 33.94 33.94 33.60 33.68 401,468 -0.13(-0.38%)
Apr 09, 2018 33.75 33.98 33.50 33.81 355,093 +0.12(+0.36%)
Apr 06, 2018 33.95 34.09 33.52 33.69 605,204 -0.28(-0.82%)
Apr 05, 2018 33.66 34.00 33.25 33.97 281,190 +0.31(+0.92%)
Apr 04, 2018 33.45 33.81 33.30 33.66 380,746 +0.03(+0.09%)
Apr 03, 2018 33.40 33.82 33.15 33.63 737,258 +0.24(+0.72%)
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.