$26.66 -0.07 (%) Aqua America Inc - NYSE

Apr. 17, 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
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
3/10/201525.5525.7825.4225.70494,478
3/9/201525.6125.8025.5325.66530,460
3/6/201526.2226.3425.5225.65632,662
3/5/201526.3926.5026.2526.47357,515
3/4/201526.3126.3426.1826.29399,470
3/3/201526.3726.4726.1426.45540,351
3/2/201526.7326.7326.1526.381,069,317
2/27/201526.2426.4826.0026.44609,277
2/26/201526.5426.5826.1226.27510,721
2/25/201526.6826.8726.3626.45464,897
2/24/201526.4326.7726.2926.69597,196
2/23/201526.1826.4726.0526.46380,336
2/20/201525.9026.1925.7626.17549,323
2/19/201526.2226.3525.9525.95466,008
2/18/201525.6226.3525.5626.32575,338
2/17/201525.8025.8225.4625.711,018,928
2/13/201526.2626.3025.7125.85527,001
2/12/201526.3426.4426.1026.30460,556
2/11/201526.4926.6226.0426.19372,570
2/10/201526.3726.7526.3026.66341,308
2/9/201526.6126.8226.1726.29431,141
2/6/201527.5527.6326.5526.63811,834
2/5/201527.3627.6527.2327.63478,570
2/4/201527.5827.7527.2127.25481,017
2/3/201527.4627.6727.2427.65523,667
2/2/201527.0627.3926.8627.34537,779
1/30/201527.9528.0427.0227.051,058,601
1/29/201527.7128.1327.5628.10616,315
1/28/201527.7527.9127.4327.74833,566
1/27/201527.4527.7427.3327.70394,279
1/26/201527.3727.6927.1227.69597,054
1/23/201527.5627.6427.4027.45292,042
1/22/201527.5527.6427.2727.58378,567
1/21/201527.1727.4526.9027.39473,282
1/20/201527.2027.4026.8627.20469,666
1/16/201526.7127.2226.6527.20402,696
1/15/201526.8426.9026.4826.72491,555
1/14/201526.3826.7826.3326.77421,470
1/13/201526.5526.8926.2326.60678,568
1/12/201526.6826.6926.2326.41496,627
1/9/201526.8526.9126.4926.59279,808
1/8/201526.7526.9926.6626.76760,611
1/7/201526.5026.6726.2826.59416,598
1/6/201526.3926.7726.2026.35415,590
1/5/201526.7626.7626.2826.32387,233
1/2/201526.6626.8726.4326.84498,620
12/31/201427.3827.4226.6826.70602,342
12/30/201427.9728.0127.3227.33632,333
12/29/201426.8828.2226.8628.051,088,242
12/26/201426.7527.1326.7226.85379,887
12/24/201426.3226.7926.3226.73280,983
12/23/201426.3326.5626.2026.35490,800
12/22/201426.0726.2025.9926.19457,742
12/19/201426.3526.4725.9826.031,417,007
12/18/201426.0826.3926.0026.37608,109
12/17/201425.5625.9025.3825.87571,052
12/16/201425.5925.8125.3625.49760,923
12/15/201425.9626.1125.4225.68541,122
12/12/201426.1026.3025.8725.91373,811
12/11/201426.2426.4726.1026.27328,799
12/10/201426.4426.6426.0626.07382,202
12/9/201426.2426.6426.2126.57558,835
12/8/201426.3226.6526.1326.30957,864
12/5/201426.0826.2225.8525.99826,112
12/4/201426.1626.2826.0126.17715,986
12/3/201426.3926.4526.0126.16811,584
12/2/201426.4126.6026.2626.45731,089
12/1/201426.5026.6626.1926.38677,288
11/28/201426.4326.9026.3626.58441,635
11/26/201426.2226.5626.2226.42479,683
11/25/201426.3626.4426.1426.19415,322
11/24/201426.3026.4126.2026.25266,173
11/21/201426.4026.4026.1026.28316,725
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center