$35.66 +0.88 (%) Aqua America Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 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
6/29/201634.9135.1234.7134.78787,878
6/28/201634.5734.7034.1434.69923,638
6/27/201634.0334.6533.8834.54884,502
6/24/201633.2234.2733.1434.081,180,425
6/23/201633.5533.8233.4333.82852,359
6/22/201633.6933.7633.4833.491,452,886
6/21/201633.6733.8533.4533.67819,345
6/20/201633.7933.8333.3133.691,011,099
6/17/201634.1134.2533.7133.831,203,222
6/16/201634.0234.2933.9634.25571,545
6/15/201634.1634.3133.8134.04476,548
6/14/201633.9334.1733.8134.16421,657
6/13/201633.9034.2133.9033.96685,391
6/10/201633.7534.0433.6833.81429,824
6/9/201633.5633.8733.4933.86364,627
6/8/201633.2633.5633.1433.56465,120
6/7/201633.1133.3333.0333.21516,101
6/6/201633.3633.4332.9233.12576,403
6/3/201633.3433.5333.1833.36690,566
6/2/201632.7733.0032.4532.99852,283
6/1/201632.2932.8432.2632.84676,616
5/31/201632.2532.4932.1632.31773,379
5/27/201632.0732.3432.0732.32546,196
5/26/201631.8732.3031.8332.26790,625
5/25/201631.7731.9031.5031.751,180,966
5/24/201631.4631.8331.3731.83632,894
5/23/201631.6031.7531.4031.42456,006
5/20/201631.5931.6331.2731.60738,053
5/19/201631.0731.4830.8331.48554,153
5/18/201631.5431.9031.0831.24752,490
5/17/201632.7232.8031.6231.83757,546
5/16/201632.5932.8332.4632.79439,169
5/13/201632.8032.8332.4632.68631,843
5/12/201632.6232.8532.5332.84716,013
5/11/201632.7732.8432.3632.62468,623
5/10/201632.8832.9332.7332.89623,608
5/9/201632.5332.8532.4532.80637,719
5/6/201632.3632.5231.9232.49776,581
5/5/201632.6432.8732.3432.41896,056
5/4/201631.7432.9031.6532.62975,422
5/3/201632.2432.4932.1132.29727,400
5/2/201631.7332.3531.6832.331,029,409
4/29/201631.4131.6931.2731.661,367,274
4/28/201631.4131.6831.3231.50618,674
4/27/201631.6031.7231.2531.66668,321
4/26/201631.2331.5631.1131.49821,206
4/25/201630.8831.1530.7831.15736,962
4/22/201630.4130.8930.4130.83860,437
4/21/201631.4331.4330.3130.441,026,400
4/20/201632.2632.3631.5131.54634,618
4/19/201632.2532.3632.0332.24634,942
4/18/201631.9032.2131.8132.19954,696
4/15/201631.3331.9531.2131.92915,433
4/14/201631.1731.3431.0831.21765,640
4/13/201631.5531.5731.0431.34745,489
4/12/201631.4431.6531.3531.52639,240
4/11/201631.7431.8231.4731.47534,979
4/8/201631.5931.7431.5231.62690,313
4/7/201631.3031.6631.2431.46680,912
4/6/201631.3631.5431.2031.37485,081
4/5/201631.8131.9431.3531.39584,185
4/4/201631.9432.0631.7131.87623,770
4/1/201631.7132.0131.6531.93662,249
3/31/201632.0032.0831.8031.82914,955
3/30/201632.4132.4431.9531.95770,724
3/29/201631.6232.3731.5532.33781,412
3/28/201631.4131.7331.4131.59517,174
3/24/201631.3731.5531.2531.45752,988
3/23/201631.4231.5731.2931.38652,858
3/22/201631.4031.5831.3031.50758,945
3/21/201631.5131.6831.2231.46792,815
3/18/201632.1032.1131.4231.501,694,062
3/17/201631.5432.1531.5232.13651,840
3/16/201631.5431.6731.2031.65669,882
3/15/201631.5431.9431.4731.68497,537
3/14/201631.7331.7831.4431.54800,307
3/11/201631.8631.9631.6731.72581,578
3/10/201631.6031.8531.4231.68746,997
3/9/201631.7231.9131.5531.76675,137
3/8/201631.5331.7731.3031.71721,037
3/7/201631.4731.6431.2931.43673,976
3/4/201631.2431.5930.9931.56905,553
3/3/201631.2131.4830.8231.45715,035
3/2/201630.6331.3030.5031.29975,791
3/1/201630.6030.9230.4530.65840,678
2/29/201630.5730.9430.5630.57816,974
2/26/201631.6131.6230.6530.651,121,755
2/25/201631.3631.6831.2631.66625,781
2/24/201631.0831.4130.8331.321,058,019
2/23/201631.3131.6130.9631.60855,540
2/22/201631.3431.5031.3031.44410,886
2/19/201631.3031.3531.1331.23676,030
2/18/201631.1631.3830.9831.311,027,189
2/17/201631.5331.5530.9431.06976,462
2/16/201631.6931.7431.0131.401,100,406
2/12/201631.7431.7831.2231.57857,857
2/11/201631.8932.0231.3731.521,130,027
2/10/201632.2332.2631.8132.03915,417
2/9/201631.8332.2231.6632.02659,704
2/8/201631.5631.8531.3931.85842,272
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center