AQUA AMERICA $31.50

up +0.16


17/6/2013 04:17 PM  |  NYSE : WTR  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

WTR historical data

Date Open High Low Close Volume
6/17/2013 31.50 31.68 31.37 31.50 3944
6/14/2013 31.24 31.48 31.15 31.34 2967
6/13/2013 30.69 31.37 30.60 31.32 5090
6/12/2013 31.00 31.00 30.51 30.73 5197
6/11/2013 30.63 31.00 30.63 30.85 4573
6/10/2013 31.05 31.05 30.60 30.96 3521
6/7/2013 30.84 31.00 30.60 30.99 6549
6/6/2013 30.31 30.83 30.27 30.83 7005
6/5/2013 30.56 30.61 30.26 30.38 7593
6/4/2013 31.15 31.36 30.57 30.64 5710
6/3/2013 31.23 31.69 31.03 31.12 7584
5/31/2013 31.33 31.76 31.09 31.09 6255
5/30/2013 31.77 32.02 31.43 31.50 8560
5/29/2013 32.35 32.47 31.59 31.81 5078
5/28/2013 32.51 32.78 32.38 32.45 5326
5/24/2013 32.26 32.40 32.01 32.31 3764
5/23/2013 32.26 32.45 31.89 32.39 5226
5/22/2013 32.89 32.98 32.33 32.39 6756
5/21/2013 32.87 32.95 32.57 32.94 4901
5/20/2013 32.58 32.89 32.55 32.79 6449
5/17/2013 32.58 32.73 32.44 32.73 4540
5/16/2013 32.70 32.72 32.43 32.49 4226
5/15/2013 32.43 32.97 32.34 32.73 7812
5/14/2013 32.02 32.49 31.96 32.46 7445
5/13/2013 31.87 32.14 31.71 31.95 5587
5/10/2013 31.91 32.06 31.75 31.85 4548
5/9/2013 32.05 32.37 31.76 31.80 7234
5/8/2013 31.85 32.07 31.80 31.87 5734
5/7/2013 31.61 31.94 31.49 31.90 6094
5/6/2013 31.88 31.95 31.50 31.53 5797
5/3/2013 32.10 32.27 31.86 31.93 7596
5/2/2013 31.57 32.12 31.51 31.87 7870
5/1/2013 31.69 31.85 31.36 31.43 6765
4/30/2013 31.50 31.73 31.10 31.73 12563
4/29/2013 31.51 31.65 31.37 31.50 14513
4/26/2013 31.90 32.07 31.39 31.41 12602
4/25/2013 32.13 32.26 31.79 31.91 9037
4/24/2013 32.32 32.37 31.93 32.12 10782
4/23/2013 32.88 32.88 32.16 32.28 12487
4/22/2013 33.00 33.01 32.70 32.86 6002
4/19/2013 32.79 33.28 32.66 33.05 8238
4/18/2013 32.60 32.81 32.37 32.75 4427
4/17/2013 32.70 32.74 32.13 32.50 6884
4/16/2013 32.33 32.87 32.13 32.85 7027
4/15/2013 32.59 32.84 32.07 32.20 11559
4/12/2013 32.66 32.86 32.39 32.81 7216
4/11/2013 32.60 32.77 32.46 32.74 6323
4/10/2013 32.15 32.79 32.12 32.64 9857
4/9/2013 32.13 32.26 31.84 32.12 6487
4/8/2013 31.62 31.98 31.50 31.97 4422
4/5/2013 31.24 31.57 31.09 31.57 5026
4/4/2013 31.26 31.51 31.21 31.40 8295
4/3/2013 31.59 31.77 31.19 31.27 9365
4/2/2013 31.32 31.70 31.29 31.53 7764
4/1/2013 31.43 31.49 30.98 31.32 5776
3/28/2013 31.02 31.46 30.93 31.44 9089
3/27/2013 30.80 31.00 30.69 30.97 6563
3/26/2013 30.81 30.92 30.63 30.91 6942
3/25/2013 30.71 30.92 30.49 30.68 5535
3/22/2013 30.50 30.68 30.42 30.55 4200
3/21/2013 30.36 30.54 30.27 30.41 5325
3/20/2013 30.25 30.64 30.24 30.45 6460
3/19/2013 30.11 30.24 29.92 30.19 3863
3/18/2013 30.09 30.35 30.00 30.03 4273
3/15/2013 30.22 30.36 30.03 30.25 7583
3/14/2013 30.21 30.30 30.06 30.27 6203
3/13/2013 30.24 30.24 30.01 30.13 5342
3/12/2013 30.14 30.32 30.02 30.22 6545
3/11/2013 29.89 30.25 29.85 30.17 6050
3/8/2013 29.69 29.89 29.61 29.89 5557
3/7/2013 29.66 29.84 29.49 29.65 7530
3/6/2013 30.11 30.15 29.68 29.73 5606
3/5/2013 30.03 30.33 29.87 29.96 6711
3/4/2013 29.30 29.99 29.27 29.88 9368
3/1/2013 29.17 29.24 28.80 29.08 9010
2/28/2013 29.04 29.35 28.96 29.13 7688
2/27/2013 29.09 29.23 28.97 29.02 5636
2/26/2013 28.83 29.28 28.79 29.03 10973
2/25/2013 28.85 29.00 28.59 28.61 5917
2/22/2013 28.70 28.93 28.60 28.93 3881
2/21/2013 28.65 28.77 28.40 28.57 5418
2/20/2013 28.65 29.00 28.65 28.70 3888
2/19/2013 28.42 28.73 28.42 28.72 7919
2/15/2013 28.26 28.74 28.05 28.42 6144
2/14/2013 28.66 28.72 28.50 28.63 3620
2/13/2013 28.65 28.72 28.48 28.72 4635
2/12/2013 28.57 28.75 28.55 28.73 4382
2/11/2013 28.58 28.75 28.53 28.60 5508
2/8/2013 28.53 28.70 28.48 28.58 6833
2/7/2013 28.00 28.59 27.90 28.55 8228
2/6/2013 27.42 27.97 27.41 27.90 7087
2/5/2013 27.62 27.70 27.39 27.44 5378
2/4/2013 27.31 27.63 27.31 27.45 4261
2/1/2013 27.41 27.62 27.25 27.47 4248
1/31/2013 27.18 27.46 27.12 27.23 7474
1/30/2013 27.20 27.32 27.08 27.27 5786
1/29/2013 26.87 27.17 26.84 27.16 5693
1/28/2013 26.83 26.95 26.73 26.83 6386
1/25/2013 27.14 27.14 26.64 26.77 5678
1/24/2013 27.00 27.20 26.93 27.16 4724
Marketplace
Trading Center