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 (%)
May 31, 2017 32.62 32.83 32.53 32.69 608,224 +0.13(+0.40%)
May 30, 2017 32.48 32.72 32.36 32.56 457,787 -0.02(-0.06%)
May 26, 2017 32.87 32.89 32.50 32.58 470,661 -0.18(-0.55%)
May 25, 2017 32.53 32.87 32.38 32.76 537,001 +0.24(+0.74%)
May 24, 2017 32.18 32.54 32.18 32.52 579,509 +0.35(+1.09%)
May 23, 2017 31.97 32.24 31.94 32.17 469,708 +0.20(+0.63%)
May 22, 2017 31.58 32.05 31.50 31.97 393,434 +0.29(+0.92%)
May 19, 2017 31.42 31.68 31.18 31.68 493,288 +0.33(+1.05%)
May 18, 2017 31.70 31.78 31.26 31.35 635,531 -0.24(-0.76%)
May 17, 2017 31.62 31.72 31.30 31.59 532,377 -0.03(-0.09%)
May 16, 2017 31.85 31.86 31.55 31.62 452,242 -0.14(-0.44%)
May 15, 2017 31.65 31.86 31.62 31.76 665,676 +0.00(+0.00%)
May 12, 2017 31.71 31.93 31.62 31.76 481,802 +0.09(+0.28%)
May 11, 2017 31.53 31.71 31.29 31.67 510,281 +0.01(+0.03%)
May 10, 2017 31.36 31.71 31.33 31.66 691,211 +0.36(+1.15%)
May 09, 2017 31.86 31.89 31.25 31.30 728,272 -0.69(-2.16%)
May 08, 2017 32.20 32.30 31.90 31.99 549,229 -0.17(-0.53%)
May 05, 2017 31.76 32.17 31.76 32.16 667,472 +0.43(+1.36%)
May 04, 2017 32.58 32.66 31.56 31.73 1,196,357 -0.99(-3.03%)
May 03, 2017 33.00 33.00 32.65 32.72 510,167 -0.30(-0.91%)
May 02, 2017 32.95 33.11 32.86 33.02 656,464 +0.08(+0.24%)
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.