$30.49 +0.21 (%) Aqua America Inc - New York Stock Exchange, Inc.

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
1/17/201730.3830.7130.1030.49601,925
1/13/201730.0330.3330.0130.28372,834
1/12/201730.1130.2229.8430.09348,613
1/11/201730.0030.1829.9430.14572,913
1/10/201729.8829.9629.6529.92558,796
1/9/201730.3830.3829.8229.97743,210
1/6/201730.2330.3930.1730.30661,292
1/5/201730.4830.5930.1830.39425,890
1/4/201729.9830.6529.9830.49822,794
1/3/201730.0030.0129.6829.98769,609
12/30/201630.1630.1729.9030.04919,936
12/29/201629.8330.0929.7430.07377,379
12/28/201630.1630.1729.7129.77360,668
12/27/201630.0730.2529.8830.15436,887
12/23/201630.3130.3130.1030.22214,502
12/22/201630.0430.2730.0230.20375,314
12/21/201630.3030.4830.1830.19402,998
12/20/201630.2330.5130.1930.28558,371
12/19/201630.2130.3729.9730.27540,656
12/16/201629.9130.2829.8430.111,947,355
12/15/201629.5930.0029.5129.88610,917
12/14/201630.8130.9829.7129.75675,986
12/13/201630.4330.8230.4330.61618,243
12/12/201629.8730.3429.8330.32514,576
12/9/201630.1630.1929.8430.10733,274
12/8/201629.7630.2229.3230.18992,603
12/7/201629.5429.9329.5429.86590,889
12/6/201629.7329.8529.4229.53852,919
12/5/201629.6029.7229.2429.71583,533
12/2/201629.9030.0929.5729.74766,576
12/1/201629.8330.0429.3329.63997,758
11/30/201630.9130.9129.7229.731,146,311
11/29/201630.9431.2930.8131.27866,109
11/28/201630.7631.0030.7630.99610,535
11/25/201630.0030.6030.0030.60335,976
11/23/201630.6830.9329.8829.93708,546
11/22/201629.8830.8629.7130.821,401,166
11/21/201629.7229.8429.4829.84644,676
11/18/201629.5929.7729.4329.55748,233
11/17/201629.3929.7229.3729.61639,823
11/16/201629.2429.4829.0429.47989,600
11/15/201629.1129.3429.0229.33933,509
11/14/201628.8629.2328.5728.961,540,711
11/11/201628.6229.3728.6029.12853,128
11/10/201629.1129.1628.0328.671,274,842
11/9/201629.2229.4928.9529.25989,461
11/8/201629.5229.9929.5229.82724,356
11/7/201629.2229.5228.8629.49868,987
11/4/201629.6529.8429.0029.00980,677
11/3/201629.6429.8629.4529.56895,171
11/2/201630.5230.6329.2429.791,058,299
11/1/201630.5630.5929.9129.99898,554
10/31/201629.9530.7829.7830.702,936,824
10/28/201629.9130.0529.7229.83890,173
10/27/201629.7729.9229.6729.91746,484
10/26/201629.8830.0129.7729.86625,093
10/25/201629.6829.9029.6429.90847,873
10/24/201629.8729.8729.5729.71642,973
10/21/201629.4629.5529.2729.54609,652
10/20/201629.5329.7729.4429.61658,815
10/19/201629.8829.8829.4929.49640,717
10/18/201629.8230.0629.6029.93617,416
10/17/201629.5829.8829.5829.69633,676
10/14/201629.5329.9029.4529.56698,924
10/13/201629.5529.9629.5229.77469,774
10/12/201629.2329.5829.2329.52600,945
10/11/201629.3129.3229.0229.21860,920
10/10/201629.1129.5129.1129.43537,350
10/7/201629.5329.7729.0929.11711,872
10/6/201629.2329.3728.9229.361,274,253
10/5/201629.8829.9629.3929.401,091,479
10/4/201630.1530.1929.5829.731,180,348
10/3/201630.4630.5329.9830.23811,269
9/30/201630.9731.1130.4230.481,150,930
9/29/201631.2431.2530.7430.89549,805
9/28/201631.2131.3631.0431.31609,284
9/27/201631.5231.7031.1731.20556,030
9/26/201631.5631.6731.3031.41804,205
9/23/201631.5531.6331.2531.53979,625
9/22/201631.7631.9431.5131.671,043,273
9/21/201630.6731.6730.6731.651,090,754
9/20/201630.6530.8230.6130.67657,452
9/19/201630.1730.5230.1430.50422,325
9/16/201629.7930.0829.6630.071,275,181
9/15/201629.6729.9829.5529.90473,786
9/14/201629.7630.0029.5329.67917,066
9/13/201630.0430.1629.7229.73929,776
9/12/201629.9030.2729.7530.19776,435
9/9/201630.8630.9329.8929.89948,841
9/8/201631.0531.3130.9931.09582,810
9/7/201631.1031.6030.8831.13791,498
9/6/201631.0731.3330.9931.11825,341
9/2/201630.5830.9930.5330.98745,559
9/1/201630.4630.5430.2930.371,167,744
8/31/201630.6030.6330.2430.411,059,449
8/30/201631.1631.3030.5030.53701,004
8/29/201631.0031.2831.0031.03637,311
8/26/201631.4831.6830.8430.87517,417
8/25/201631.5031.6731.4231.44485,379
8/24/201631.5931.6631.2431.50458,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center