$26.56 -0.19 (%) Aqua America Inc - NYSE

May. 22, 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
5/22/201526.6726.6726.4426.56456,071
5/21/201526.7726.7926.5626.75512,467
5/20/201526.7026.8826.5526.78495,967
5/19/201526.6726.7626.3926.76463,412
5/18/201526.4226.7526.3426.74587,266
5/15/201526.3926.5526.2826.51539,023
5/14/201526.0226.3825.9626.36467,728
5/13/201526.2926.4125.8925.91639,654
5/12/201526.2926.4326.0326.41413,012
5/11/201526.4226.6926.3326.38430,253
5/8/201526.6326.6826.4126.49663,156
5/7/201526.3726.5426.2026.38620,015
5/6/201526.8226.8526.0426.34647,287
5/5/201526.8226.9726.2426.27736,659
5/4/201526.7627.1926.7126.92501,520
5/1/201526.8326.9226.5026.71520,422
4/30/201526.9027.0326.6426.82979,196
4/29/201526.9327.0926.7927.08353,153
4/28/201526.9227.1826.7627.09377,746
4/27/201527.5327.5326.7226.93571,884
4/24/201527.0927.4327.0027.34472,162
4/23/201526.8727.0926.7127.09297,244
4/22/201526.8926.9426.6026.85365,051
4/21/201527.1327.3026.8026.84334,617
4/20/201526.7827.2226.7027.06392,639
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center