$30.18 +0.32 (%) Aqua America Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
12/8/201629.7630.2229.3230.18992,603
12/7/201629.5429.9329.5429.86590,889
12/6/201629.7329.8529.4229.53852,919
12/5/201629.6029.7229.2429.71583,533
12/2/201629.9030.0929.5729.74766,576
12/1/201629.8330.0429.3329.63997,758
11/30/201630.9130.9129.7229.731,146,311
11/29/201630.9431.2930.8131.27866,109
11/28/201630.7631.0030.7630.99610,535
11/25/201630.0030.6030.0030.60335,976
11/23/201630.6830.9329.8829.93708,546
11/22/201629.8830.8629.7130.821,401,166
11/21/201629.7229.8429.4829.84644,676
11/18/201629.5929.7729.4329.55748,233
11/17/201629.3929.7229.3729.61639,823
11/16/201629.2429.4829.0429.47989,600
11/15/201629.1129.3429.0229.33933,509
11/14/201628.8629.2328.5728.961,540,711
11/11/201628.6229.3728.6029.12853,128
11/10/201629.1129.1628.0328.671,274,842
11/9/201629.2229.4928.9529.25989,461
11/8/201629.5229.9929.5229.82724,356
11/7/201629.2229.5228.8629.49868,987
11/4/201629.6529.8429.0029.00980,677
11/3/201629.6429.8629.4529.56895,171
11/2/201630.5230.6329.2429.791,058,299
11/1/201630.5630.5929.9129.99898,554
10/31/201629.9530.7829.7830.702,936,824
10/28/201629.9130.0529.7229.83890,173
10/27/201629.7729.9229.6729.91746,484
10/26/201629.8830.0129.7729.86625,093
10/25/201629.6829.9029.6429.90847,873
10/24/201629.8729.8729.5729.71642,973
10/21/201629.4629.5529.2729.54609,652
10/20/201629.5329.7729.4429.61658,815
10/19/201629.8829.8829.4929.49640,717
10/18/201629.8230.0629.6029.93617,416
10/17/201629.5829.8829.5829.69633,676
10/14/201629.5329.9029.4529.56698,924
10/13/201629.5529.9629.5229.77469,774
10/12/201629.2329.5829.2329.52600,945
10/11/201629.3129.3229.0229.21860,920
10/10/201629.1129.5129.1129.43537,350
10/7/201629.5329.7729.0929.11711,872
10/6/201629.2329.3728.9229.361,274,253
10/5/201629.8829.9629.3929.401,091,479
10/4/201630.1530.1929.5829.731,180,348
10/3/201630.4630.5329.9830.23811,269
9/30/201630.9731.1130.4230.481,150,930
9/29/201631.2431.2530.7430.89549,805
9/28/201631.2131.3631.0431.31609,284
9/27/201631.5231.7031.1731.20556,030
9/26/201631.5631.6731.3031.41804,205
9/23/201631.5531.6331.2531.53979,625
9/22/201631.7631.9431.5131.671,043,273
9/21/201630.6731.6730.6731.651,090,754
9/20/201630.6530.8230.6130.67657,452
9/19/201630.1730.5230.1430.50422,325
9/16/201629.7930.0829.6630.071,275,181
9/15/201629.6729.9829.5529.90473,786
9/14/201629.7630.0029.5329.67917,066
9/13/201630.0430.1629.7229.73929,776
9/12/201629.9030.2729.7530.19776,435
9/9/201630.8630.9329.8929.89948,841
9/8/201631.0531.3130.9931.09582,810
9/7/201631.1031.6030.8831.13791,498
9/6/201631.0731.3330.9931.11825,341
9/2/201630.5830.9930.5330.98745,559
9/1/201630.4630.5430.2930.371,167,744
8/31/201630.6030.6330.2430.411,059,449
8/30/201631.1631.3030.5030.53701,004
8/29/201631.0031.2831.0031.03637,311
8/26/201631.4831.6830.8430.87517,417
8/25/201631.5031.6731.4231.44485,379
8/24/201631.5931.6631.2431.50458,764
8/23/201631.6131.8231.6131.64592,835
8/22/201631.4831.6831.4131.61452,114
8/19/201631.5931.6931.2931.46596,599
8/18/201631.5431.7931.5031.79642,561
8/17/201631.2631.6331.0631.52884,615
8/16/201631.9931.9931.2531.26681,742
8/15/201632.6632.7032.1032.11469,204
8/12/201632.8532.9532.5832.58259,804
8/11/201632.8032.8032.4832.63623,010
8/10/201632.6832.7732.4332.67761,270
8/9/201632.7432.8232.5532.66521,862
8/8/201633.0933.2632.6332.71991,224
8/5/201633.6933.6933.0933.12729,977
8/4/201633.9034.0733.6133.72522,593
8/3/201634.0634.2633.5033.82695,878
8/2/201634.6934.7434.3334.40479,665
8/1/201634.5634.8434.4734.79521,296
7/29/201634.3034.8634.3034.641,232,703
7/28/201634.1234.5034.1034.39475,455
7/27/201634.4934.5734.0034.211,234,483
7/26/201634.4434.6334.3134.51631,984
7/25/201634.5934.6534.2934.50439,324
7/22/201634.1234.6234.1234.56508,627
7/21/201634.1934.1933.8834.09560,164
7/20/201634.3034.3434.2034.29394,126
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center