$26.03 -0.34 (%) Aqua America Inc - NYSE

Dec. 19, 2014 | 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
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
11/20/201426.1626.3826.0926.21329,030
11/19/201426.2426.3926.1126.27355,349
11/18/201426.1626.5926.1226.32747,898
11/17/201426.0926.1725.9926.16362,440
11/14/201426.0126.1825.8826.12570,573
11/13/201426.3626.4625.9826.02435,743
11/12/201426.3126.4226.0626.37713,591
11/11/201426.5526.7026.4526.61418,977
11/10/201426.7126.7426.4826.63654,935
11/7/201426.3726.6626.2626.66684,054
11/6/201426.4926.5226.1626.33525,818
11/5/201426.5026.6026.3226.52571,379
11/4/201426.2526.5026.0826.44685,531
11/3/201426.1826.4526.1026.26626,710
10/31/201426.4226.4226.1026.20773,549
10/30/201425.8026.3825.7626.38550,766
10/29/201425.8725.9925.4825.85679,058
10/28/201425.4625.8425.3325.81589,710
10/27/201425.2725.4225.1925.37624,359
10/24/201425.1725.4325.1325.36433,886
10/23/201425.0925.3025.0125.17573,465
10/22/201424.9025.1624.8124.96618,817
10/21/201424.6924.9024.6024.87587,572
10/20/201423.9724.6423.9524.64794,492
10/17/201424.1824.1923.7523.981,613,079
10/16/201423.4923.9623.2623.871,136,955
10/15/201424.0324.2123.4523.761,083,620
10/14/201423.9524.3823.9524.29770,931
10/13/201423.8924.1623.8123.90730,990
10/10/201423.8424.1623.7523.82572,361
10/9/201424.2724.4623.6923.77698,589
10/8/201423.7224.3023.7224.27762,085
10/7/201423.5223.9023.4923.77623,268
10/6/201423.7623.9323.5223.59691,574
10/3/201423.6323.7823.4823.72527,223
10/2/201423.4723.7223.4123.49442,154
10/1/201423.5223.7923.4223.50954,204
9/30/201423.6623.8723.5323.53690,924
9/29/201423.4223.6823.4123.63483,102
9/26/201423.4123.6423.2623.59509,005
9/25/201423.5223.5823.3423.43576,764
9/24/201423.5523.6723.3523.55419,481
9/23/201423.7023.8923.5523.56759,736
9/22/201423.9023.9823.6823.79589,190
9/19/201424.0124.2223.9523.961,223,169
9/18/201424.3524.3923.9324.01620,700
9/17/201424.6724.6724.2224.26731,349
9/16/201424.3924.7524.3624.57779,447
9/15/201424.3424.5424.3124.38325,577
9/12/201424.7024.7224.2924.34447,052
9/11/201424.5524.8124.5024.77303,272
9/10/201424.5924.6424.4024.58328,121
9/9/201424.7524.8024.5724.61359,583
9/8/201424.8424.8924.6724.78511,929
9/5/201424.7424.8624.6924.84830,601
9/4/201424.8824.9524.6624.74658,140
9/3/201424.8825.0124.7824.94679,445
9/2/201425.1825.1824.6424.88977,851
8/29/201424.7225.0124.6925.01796,918
8/28/201424.6124.8024.6124.72297,797
8/27/201424.5124.7424.4924.73475,711
8/26/201424.4524.7224.4124.42383,155
8/25/201424.4824.5424.3624.48538,530
8/22/201424.6024.6724.3324.37533,041
8/21/201424.5124.6624.4724.61421,776
8/20/201424.6224.6424.4124.60310,798
8/19/201424.3924.6124.3424.56277,469
8/18/201424.5424.6224.3024.36494,808
8/15/201424.3624.4824.2424.39416,928
8/14/201423.9024.2723.9024.25363,603
8/13/201423.9124.0023.7823.91488,825
8/12/201423.9924.2923.9424.03473,627
8/11/201424.1224.2623.9724.00508,853
8/8/201423.6424.0923.6424.08408,801
8/7/201424.0624.1823.6023.62858,110
8/6/201423.5023.9723.4123.961,071,492
8/5/201423.6423.8123.2723.32973,989
8/4/201423.8623.8923.1223.541,222,807
8/1/201423.7524.0123.6023.771,193,341
7/31/201424.0024.2023.7623.78714,423
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center