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, 2014 24.00 24.20 23.76 23.78 714,423 -0.39(-1.61%)
Jul 30, 2014 24.45 24.57 24.12 24.17 568,667 -0.24(-0.98%)
Jul 29, 2014 24.59 24.75 24.41 24.41 579,406 -0.18(-0.73%)
Jul 28, 2014 24.37 24.61 24.34 24.59 914,544 +0.24(+0.99%)
Jul 25, 2014 24.65 24.66 24.31 24.35 552,173 -0.35(-1.42%)
Jul 24, 2014 24.76 24.79 24.65 24.70 583,024 -0.05(-0.20%)
Jul 23, 2014 24.80 24.86 24.66 24.75 424,739 -0.06(-0.24%)
Jul 22, 2014 24.92 24.96 24.80 24.81 553,767 -0.06(-0.24%)
Jul 21, 2014 24.98 25.04 24.80 24.87 605,835 -0.17(-0.68%)
Jul 18, 2014 24.62 25.08 24.42 25.04 1,916,648 +0.46(+1.87%)
Jul 17, 2014 24.77 24.83 24.57 24.58 687,785 -0.21(-0.85%)
Jul 16, 2014 24.87 24.95 24.44 24.79 1,080,622 -0.02(-0.08%)
Jul 15, 2014 24.83 25.06 24.78 24.81 677,738 -0.03(-0.12%)
Jul 14, 2014 24.91 24.91 24.71 24.84 727,966 +0.08(+0.32%)
Jul 11, 2014 24.90 25.01 24.70 24.76 549,495 -0.17(-0.68%)
Jul 10, 2014 24.68 25.02 24.68 24.93 850,558 -0.02(-0.08%)
Jul 09, 2014 25.03 25.11 24.70 24.95 691,311 -0.06(-0.24%)
Jul 08, 2014 25.00 25.14 24.87 25.01 867,332 +0.04(+0.16%)
Jul 07, 2014 25.22 25.31 24.83 24.97 919,002 -0.33(-1.30%)
Jul 03, 2014 25.47 25.30 25.30 25.30 304,500 -0.20(-0.78%)
Jul 02, 2014 25.68 25.79 25.40 25.50 667,960 -0.23(-0.89%)
Jul 01, 2014 26.22 26.29 25.70 25.73 1,169,627 -0.49(-1.87%)
Jun 30, 2014 25.85 26.27 25.71 26.22 1,010,016 +0.37(+1.43%)
Jun 27, 2014 25.39 25.90 25.39 25.85 2,320,854 +0.41(+1.61%)
Jun 26, 2014 25.51 25.57 25.34 25.44 528,054 -0.06(-0.24%)
Jun 25, 2014 25.41 25.60 25.37 25.50 465,905 +0.08(+0.31%)
Jun 24, 2014 25.41 25.60 25.34 25.42 562,455 -0.04(-0.16%)
Jun 23, 2014 25.50 25.65 25.23 25.46 709,080 -0.02(-0.08%)
Jun 20, 2014 25.81 25.82 25.42 25.48 1,447,272 -0.27(-1.05%)
Jun 19, 2014 25.70 25.90 25.57 25.75 509,117 +0.06(+0.23%)
Jun 18, 2014 25.40 25.71 25.31 25.69 738,396 +0.40(+1.58%)
Jun 17, 2014 25.19 25.64 25.07 25.29 841,479 +0.08(+0.32%)
Jun 16, 2014 25.00 25.47 24.97 25.21 657,532 +0.12(+0.48%)
Jun 13, 2014 25.10 25.22 25.01 25.09 383,483 +0.04(+0.16%)
Jun 12, 2014 24.89 25.14 24.68 25.05 450,853 +0.17(+0.68%)
Jun 11, 2014 24.92 25.02 24.82 24.88 361,147 -0.08(-0.32%)
Jun 10, 2014 25.06 25.14 24.91 24.96 422,338 -0.06(-0.24%)
Jun 06, 2014 25.21 25.32 25.00 25.02 360,638 -0.12(-0.48%)
Jun 05, 2014 24.91 25.25 24.87 25.14 406,236 +0.20(+0.80%)
Jun 04, 2014 24.94 25.00 24.80 24.94 463,897 -0.10(-0.40%)
Jun 03, 2014 25.16 25.18 24.97 25.04 423,303 -0.14(-0.56%)
Jun 02, 2014 25.47 25.47 25.10 25.18 634,956 -0.20(-0.79%)
May 30, 2014 25.01 25.40 24.98 25.38 552,798 +0.42(+1.68%)
May 29, 2014 25.00 25.00 24.80 24.96 327,916 -0.08(-0.32%)
May 28, 2014 24.88 25.12 24.77 25.04 547,625 +0.20(+0.81%)
May 27, 2014 24.88 24.89 24.70 24.84 329,287 +0.11(+0.44%)
May 23, 2014 24.61 24.73 24.73 24.73 348,100 +0.17(+0.69%)
May 22, 2014 24.25 24.65 24.25 24.56 260,104 +0.26(+1.07%)
May 21, 2014 24.49 24.55 24.29 24.30 348,247 -0.09(-0.37%)
May 20, 2014 24.46 24.63 24.29 24.39 370,039 -0.07(-0.29%)
May 19, 2014 24.75 24.80 24.46 24.46 520,071 -0.36(-1.45%)
May 16, 2014 24.58 24.84 24.48 24.82 458,495 +0.32(+1.31%)
May 15, 2014 24.64 24.80 24.42 24.50 451,548 -0.26(-1.05%)
May 14, 2014 24.75 25.04 24.61 24.76 619,810 -0.18(-0.72%)
May 13, 2014 25.08 25.25 24.92 24.94 416,903 -0.12(-0.48%)
May 12, 2014 25.03 25.30 24.95 25.06 619,353 +0.12(+0.48%)
May 09, 2014 25.13 25.27 24.86 24.94 493,063 -0.19(-0.76%)
May 08, 2014 25.36 25.70 25.12 25.13 505,311 -0.31(-1.22%)
May 07, 2014 25.22 25.67 25.22 25.44 641,242 +0.33(+1.31%)
May 06, 2014 25.31 25.36 25.06 25.11 258,327 -0.22(-0.87%)
May 05, 2014 25.07 25.41 25.01 25.33 367,689 +0.22(+0.88%)
May 02, 2014 25.25 25.45 25.00 25.11 429,157 -0.25(-0.99%)
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.