$32.32 +0.06 (%) Aqua America Inc - New York Stock Exchange, Inc.

May. 27, 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
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
2/5/201631.5531.7431.2931.56902,691
2/4/201632.1532.1931.5031.751,369,631
2/3/201631.8832.3431.8232.17828,011
2/2/201631.8631.9931.5731.73934,586
2/1/201631.4831.9831.4031.871,032,669
1/29/201630.7731.5330.7431.532,452,509
1/28/201630.1930.7629.9830.57821,974
1/27/201629.9730.4229.8430.10683,804
1/26/201629.6530.0529.6429.96721,118
1/25/201629.8029.8629.4429.58989,657
1/22/201629.1629.9029.0129.79770,329
1/21/201629.0829.2228.7128.95844,646
1/20/201629.2329.4428.4528.991,005,297
1/19/201629.1029.4529.0429.31721,538
1/15/201629.1929.4228.3528.991,414,204
1/14/201629.0029.8429.0029.52946,808
1/13/201629.3629.5029.0229.04577,353
1/12/201629.5029.5029.0029.32610,024
1/11/201629.4129.6129.2829.44634,091
1/8/201629.1229.4929.1029.23665,125
1/7/201628.9729.3128.8429.06724,308
1/6/201629.4629.7029.3729.68589,157
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center