$23.50 -0.03 (%) Aqua America Inc - NYSE

Oct. 1, 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
10/1/201423.5223.7923.4223.50954,204
9/30/201423.6623.8723.5323.53684,758
9/29/201423.4223.6823.4123.63482,245
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
7/30/201424.4524.5724.1224.17568,667
7/29/201424.5924.7524.4124.41579,406
7/28/201424.3724.6124.3424.59914,544
7/25/201424.6524.6624.3124.35552,173
7/24/201424.7624.7924.6524.70583,024
7/23/201424.8024.8624.6624.75424,739
7/22/201424.9224.9624.8024.81553,767
7/21/201424.9825.0424.8024.87605,835
7/18/201424.6225.0824.4225.041,916,648
7/17/201424.7724.8324.5724.58687,785
7/16/201424.8724.9524.4424.791,080,624
7/15/201424.8325.0624.7824.81677,738
7/14/201424.9124.9124.7124.84727,966
7/11/201424.9025.0124.7024.76549,495
7/10/201424.6825.0224.6824.93850,558
7/9/201425.0325.1124.7024.95691,311
7/8/201425.0025.1424.8725.01867,332
7/7/201425.2225.3124.8324.97919,002
7/3/201425.4725.4825.1725.30304,465
7/2/201425.6825.7925.4025.50667,960
7/1/201426.2226.2925.7025.731,169,627
6/30/201425.8526.2725.7126.221,033,284
6/27/201425.3925.9025.3925.852,320,854
6/26/201425.5125.5725.3425.44528,054
6/25/201425.4125.6025.3725.50465,905
6/24/201425.4125.6025.3425.42562,455
6/23/201425.5025.6525.2325.46709,080
6/20/201425.8125.8225.4225.481,447,272
6/19/201425.7025.9025.5725.75509,117
6/18/201425.4025.7125.3125.69738,465
6/17/201425.1925.6525.0725.29841,479
6/16/201425.0025.4724.9725.21657,532
6/13/201425.1025.2225.0125.09383,483
6/12/201424.8925.1424.6825.05450,853
6/11/201424.9225.0224.8224.88361,147
6/10/201425.0625.1424.9124.96422,340
6/9/201425.0325.1325.0025.04478,947
6/6/201425.2125.3225.0025.02360,638
6/5/201424.9125.2524.8725.14406,236
6/4/201424.9425.0024.8024.94463,897
6/3/201425.1625.1824.9725.04423,303
6/2/201425.4725.4725.1025.18637,456
5/30/201425.0125.4024.9825.38552,798
5/29/201425.0025.0024.8024.96328,084
5/28/201424.8825.1324.7825.04547,625
5/27/201424.8824.9024.7024.84329,287
5/23/201424.6124.8624.5924.73348,094
5/22/201424.2524.6524.2524.58403,682
5/21/201424.4924.5524.2924.30348,247
5/20/201424.4624.6324.2924.39370,039
5/19/201424.7524.8024.4624.46520,071
5/16/201424.5824.8424.4824.82458,495
5/15/201424.6424.8024.4224.50451,548
5/14/201424.7525.0424.6124.76619,810
5/13/201425.0825.2524.9224.94416,903
5/12/201425.0325.3024.9625.06619,353
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center