Aqua America Inc $24.41

down -0.18


29/7/2014 04:04 PM  |  NYSE : WTR  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
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
5/9/201425.1325.2724.8624.94493,063
5/8/201425.3625.7025.1225.13505,311
5/7/201425.2225.6725.2225.44641,242
5/6/201425.3125.3625.0625.11258,327
5/5/201425.0725.4125.0125.33367,689
5/2/201425.2525.4525.0025.11429,157
5/1/201425.1625.3724.8725.36433,355
4/30/201425.3725.5225.0225.09719,789
4/29/201425.7725.9225.3525.38498,073
4/28/201425.5325.7225.3525.71391,519
4/25/201425.2925.5525.2225.48373,911
4/24/201425.3525.5725.2525.40360,901
4/23/201425.3025.6625.2325.33393,886
4/22/201425.2525.3525.0725.31518,419
4/21/201425.3425.3825.0325.21441,044
4/17/201425.3525.5025.1925.371,153,795
4/16/201425.2825.3925.1725.37518,520
4/15/201425.0825.2624.7225.18772,163
4/14/201424.7025.2324.5925.07693,417
4/11/201424.8424.9624.4324.511,001,672
4/10/201425.2425.4724.8124.88541,953
4/9/201425.3525.3624.8825.26440,441
4/8/201424.9425.3724.8825.28764,370
4/7/201425.1025.3424.9024.94498,538
4/4/201425.2525.6125.0125.21711,730
4/3/201425.1625.2825.1125.18291,442
4/2/201425.1225.1924.9925.07413,119
4/1/201425.0825.1424.8225.14694,492
3/31/201424.7725.2924.6425.07909,275
3/28/201424.6924.8524.5724.62410,163
3/27/201424.6724.6924.4724.68580,473
3/26/201425.1025.1624.6424.67505,933
3/25/201425.1025.2424.8024.97597,361
3/24/201425.0525.1424.7725.05391,601
3/21/201425.0225.2724.9024.941,509,191
3/20/201424.9925.0824.7224.90412,046
3/19/201425.3425.4924.9425.02459,296
3/18/201425.2225.4425.0825.34495,968
3/17/201425.4525.4925.1125.14538,925
3/14/201425.0925.4824.7525.38789,314
3/13/201424.7425.5624.6725.111,171,989
3/12/201424.3224.6724.3224.66573,611
3/11/201424.6624.7424.3124.35699,694
3/10/201424.5424.8524.5424.68527,070
3/7/201424.4524.6024.4124.53379,128
Trading Center