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, 2018 35.54 35.60 34.70 34.70 602,431 -0.99(-2.77%)
May 30, 2018 35.17 35.85 35.16 35.69 615,995 +0.52(+1.48%)
May 29, 2018 34.78 35.35 34.70 35.17 405,142 +0.35(+1.01%)
May 25, 2018 34.82 34.82 34.82 0 +0.28(+0.81%)
May 24, 2018 34.10 34.55 33.97 34.54 344,732 +0.52(+1.53%)
May 23, 2018 33.77 34.09 33.75 34.02 265,181 +0.26(+0.77%)
May 22, 2018 33.77 34.03 33.67 33.76 385,568 +0.10(+0.30%)
May 21, 2018 33.36 33.77 33.25 33.66 435,337 +0.32(+0.96%)
May 18, 2018 33.16 33.44 33.11 33.34 518,402 +0.17(+0.51%)
May 17, 2018 33.10 33.27 32.89 33.17 404,650 -0.20(-0.60%)
May 16, 2018 33.69 33.77 33.24 33.37 391,306 -0.28(-0.83%)
May 15, 2018 34.16 34.16 33.47 33.65 480,274 -0.60(-1.75%)
May 14, 2018 34.76 34.83 34.18 34.25 310,123 -0.46(-1.33%)
May 11, 2018 34.71 34.85 34.47 34.71 455,926 +0.09(+0.26%)
May 10, 2018 34.33 34.63 34.18 34.62 372,693 +0.44(+1.29%)
May 09, 2018 34.98 34.98 34.06 34.18 566,453 -0.45(-1.30%)
May 08, 2018 35.18 35.35 34.53 34.63 533,046 -0.73(-2.06%)
May 07, 2018 35.48 35.52 35.27 35.36 429,756 -0.11(-0.31%)
May 04, 2018 35.15 35.60 35.05 35.47 391,510 +0.29(+0.82%)
May 03, 2018 35.15 35.38 34.60 35.18 445,345 -0.05(-0.14%)
May 02, 2018 35.35 35.53 34.88 35.23 527,055 -0.26(-0.73%)
May 01, 2018 35.11 35.60 34.99 35.49 619,619 +0.34(+0.97%)
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%)
Apr 02, 2018 34.00 34.15 33.17 33.39 502,238 -0.67(-1.97%)
Mar 29, 2018 34.06 34.06 34.06 0 +0.47(+1.40%)
Mar 28, 2018 33.36 33.71 33.32 33.59 628,064 +0.25(+0.75%)
Mar 27, 2018 33.00 33.80 32.77 33.34 584,280 +0.32(+0.97%)
Mar 26, 2018 32.76 33.09 32.65 33.02 840,993 +0.43(+1.32%)
Mar 23, 2018 33.37 33.61 32.57 32.59 676,164 -0.67(-2.01%)
Mar 22, 2018 33.63 33.99 33.26 33.26 515,657 -0.36(-1.07%)
Mar 21, 2018 33.86 34.05 33.45 33.62 448,804 -0.22(-0.65%)
Mar 20, 2018 33.68 33.94 33.62 33.84 457,228 +0.09(+0.27%)
Mar 19, 2018 33.96 34.11 33.56 33.75 430,253 -0.16(-0.47%)
Mar 16, 2018 33.47 34.03 33.47 33.91 1,845,519 +0.44(+1.31%)
Mar 15, 2018 33.67 34.02 33.47 33.47 705,939 -0.24(-0.71%)
Mar 14, 2018 33.69 34.04 33.44 33.71 514,492 +0.10(+0.30%)
Mar 13, 2018 34.11 34.33 33.46 33.61 560,046 -0.47(-1.38%)
Mar 12, 2018 33.59 34.30 33.58 34.08 784,931 +0.47(+1.40%)
Mar 09, 2018 33.56 33.83 33.42 33.61 430,862 +0.09(+0.27%)
Mar 08, 2018 33.41 33.64 33.17 33.52 703,828 +0.09(+0.27%)
Mar 07, 2018 33.53 32.93 33.43 749,000 +0.23(+0.69%)
Mar 06, 2018 33.53 33.53 32.92 33.20 763,588 -0.37(-1.10%)
Mar 05, 2018 32.37 33.65 32.37 33.57 1,355,878 +1.07(+3.29%)
Mar 02, 2018 33.57 33.80 32.37 32.50 1,074,876 -1.16(-3.45%)
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.