$25.44 +0.17 (%) Aqua America Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
7/31/201525.5325.7225.4125.441,152,917
7/30/201525.3825.5425.2725.27674,681
7/29/201525.3125.5225.1525.45467,272
7/28/201525.3325.4025.0825.40660,890
7/27/201524.8825.3824.8625.36667,194
7/24/201524.7924.9824.7224.90515,432
7/23/201525.1925.2224.6624.80734,706
7/22/201525.1525.3925.1525.25698,480
7/21/201525.6025.6325.1225.15409,993
7/20/201525.5425.5425.3125.44318,746
7/17/201525.7825.8125.5125.52373,151
7/16/201525.6525.9125.6525.82454,135
7/15/201525.6725.7025.4525.58324,480
7/14/201525.5725.6825.4925.66418,950
7/13/201525.5025.6325.3725.54388,026
7/10/201525.1825.4525.1125.41503,269
7/9/201525.6625.7225.1025.14496,601
7/8/201525.6525.7325.3825.57677,639
7/7/201525.2725.6825.1825.64754,867
7/6/201524.9825.2624.9625.20732,739
7/2/201525.0225.2624.8925.06596,928
7/1/201524.5325.1024.5024.911,227,999
6/30/201524.6724.7724.4024.491,272,696
6/29/201524.6324.9324.5124.53752,236
6/26/201524.8024.8724.5924.78597,886
6/25/201524.9825.0024.7224.75366,119
6/24/201525.1725.2324.8824.95483,500
6/23/201525.2625.3225.0925.23695,145
6/22/201525.2825.3225.0925.28576,888
6/19/201525.4025.4225.0725.121,774,435
6/18/201525.1025.4025.1025.31908,573
6/17/201524.8525.2624.8225.07844,167
6/16/201524.9125.0724.7624.821,039,389
6/15/201525.3425.3424.9025.00732,184
6/12/201525.5425.6225.3825.40343,413
6/11/201525.6025.6525.4025.61527,131
6/10/201525.6125.7425.4025.43676,164
6/9/201525.5925.8025.4225.47762,225
6/8/201525.8625.9725.6125.61654,379
6/5/201525.9425.9425.6225.70698,782
6/4/201526.3026.4526.0926.10580,959
6/3/201526.5126.6026.2626.36803,107
6/2/201526.6026.7226.3426.54714,747
6/1/201526.3726.9826.2326.72888,724
5/29/201526.5026.6426.2426.32594,387
5/28/201526.5826.7326.3926.55516,945
5/27/201526.3826.6426.3726.64383,964
5/26/201526.4626.5126.1726.34408,094
5/22/201526.6726.6726.4426.56456,071
5/21/201526.7726.7926.5626.75512,467
5/20/201526.7026.8826.5526.78495,967
5/19/201526.6726.7626.3926.76463,412
5/18/201526.4226.7526.3426.74587,266
5/15/201526.3926.5526.2826.51539,023
5/14/201526.0226.3825.9626.36467,728
5/13/201526.2926.4125.8925.91639,654
5/12/201526.2926.4326.0326.41413,012
5/11/201526.4226.6926.3326.38430,253
5/8/201526.6326.6826.4126.49663,156
5/7/201526.3726.5426.2026.38620,015
5/6/201526.8226.8526.0426.34647,287
5/5/201526.8226.9726.2426.27736,659
5/4/201526.7627.1926.7126.92501,520
5/1/201526.8326.9226.5026.71520,422
4/30/201526.9027.0326.6426.82979,196
4/29/201526.9327.0926.7927.08353,153
4/28/201526.9227.1826.7627.09377,746
4/27/201527.5327.5326.7226.93571,884
4/24/201527.0927.4327.0027.34472,162
4/23/201526.8727.0926.7127.09297,244
4/22/201526.8926.9426.6026.85365,051
4/21/201527.1327.3026.8026.84334,617
4/20/201526.7827.2226.7027.06392,639
4/17/201526.6026.8726.5226.66419,074
4/16/201526.7526.7826.3726.73484,025
4/15/201526.8827.0926.7526.75525,077
4/14/201526.7126.8926.6226.85375,966
4/13/201526.8626.9826.6126.63414,680
4/10/201526.7127.1026.6026.94653,001
4/9/201526.7326.8626.4426.57380,947
4/8/201526.7926.9426.5826.76407,637
4/7/201527.3527.4126.7926.81409,847
4/6/201526.7327.4526.6527.32814,064
4/2/201526.4726.7826.4726.72626,654
4/1/201526.3126.4526.0326.45728,596
3/31/201526.4326.6026.1126.35889,071
3/30/201526.3926.6726.2926.49523,625
3/27/201526.1926.4026.1626.29490,082
3/26/201526.5026.6926.0926.12541,829
3/25/201527.1827.1826.4626.53928,903
3/24/201526.7727.1226.6426.69802,548
3/23/201526.9126.9826.7326.79501,470
3/20/201526.8027.1626.7327.011,319,931
3/19/201526.7927.0426.5726.75362,977
3/18/201526.3527.0226.1726.92765,414
3/17/201526.0126.3925.8926.35795,723
3/16/201525.7226.2425.6926.07545,227
3/13/201525.9525.9525.4425.60586,475
3/12/201525.8526.1525.6926.02514,514
3/11/201525.7425.8925.5625.73858,706
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!