$26.41 -0.03 (%) Aqua America Inc - NYSE

Mar. 2, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
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
12/29/201426.8828.2226.8628.051,088,242
12/26/201426.7527.1326.7226.85379,887
12/24/201426.3226.7926.3226.73280,983
12/23/201426.3326.5626.2026.35490,800
12/22/201426.0726.2025.9926.19457,742
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center