$30.90 -0.54 (%) Aqua America Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WTR historical data

Date Open High Low Close Volume
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
7/19/201634.1034.2833.9634.28434,690
7/18/201634.0334.2034.0134.05421,770
7/15/201634.0834.2433.9734.03507,358
7/14/201634.0134.0833.8634.00672,369
7/13/201634.2234.2534.0034.101,084,920
7/12/201634.2634.4033.8133.86576,817
7/11/201634.5834.5834.1334.41522,072
7/8/201634.3234.6333.9334.61769,487
7/7/201635.2635.3334.3234.40910,636
7/6/201635.6235.7935.1735.42986,709
7/5/201635.2535.7135.1435.621,124,581
7/1/201635.7235.8334.9235.29791,400
6/30/201634.9335.6634.8335.661,073,685
6/29/201634.9135.1234.7134.78787,878
6/28/201634.5734.7034.1434.69923,638
6/27/201634.0334.6533.8834.54884,502
6/24/201633.2234.2733.1434.081,180,425
6/23/201633.5533.8233.4333.82852,359
6/22/201633.6933.7633.4833.491,452,886
6/21/201633.6733.8533.4533.67819,345
6/20/201633.7933.8333.3133.691,011,099
6/17/201634.1134.2533.7133.831,203,222
6/16/201634.0234.2933.9634.25571,545
6/15/201634.1634.3133.8134.04476,548
6/14/201633.9334.1733.8134.16421,657
6/13/201633.9034.2133.9033.96685,391
6/10/201633.7534.0433.6833.81429,824
6/9/201633.5633.8733.4933.86364,627
6/8/201633.2633.5633.1433.56465,120
6/7/201633.1133.3333.0333.21516,101
6/6/201633.3633.4332.9233.12576,403
6/3/201633.3433.5333.1833.36690,566
6/2/201632.7733.0032.4532.99852,283
6/1/201632.2932.8432.2632.84676,616
5/31/201632.2532.4932.1632.31773,379
5/27/201632.0732.3432.0732.32546,196
5/26/201631.8732.3031.8332.26790,625
5/25/201631.7731.9031.5031.751,180,966
5/24/201631.4631.8331.3731.83632,894
5/23/201631.6031.7531.4031.42456,006
5/20/201631.5931.6331.2731.60738,053
5/19/201631.0731.4830.8331.48554,153
5/18/201631.5431.9031.0831.24752,490
5/17/201632.7232.8031.6231.83757,546
5/16/201632.5932.8332.4632.79439,169
5/13/201632.8032.8332.4632.68631,843
5/12/201632.6232.8532.5332.84716,013
5/11/201632.7732.8432.3632.62468,623
5/10/201632.8832.9332.7332.89623,608
5/9/201632.5332.8532.4532.80637,719
5/6/201632.3632.5231.9232.49776,581
5/5/201632.6432.8732.3432.41896,056
5/4/201631.7432.9031.6532.62975,422
5/3/201632.2432.4932.1132.29727,400
5/2/201631.7332.3531.6832.331,029,409
4/29/201631.4131.6931.2731.661,367,274
4/28/201631.4131.6831.3231.50618,674
4/27/201631.6031.7231.2531.66668,321
4/26/201631.2331.5631.1131.49821,206
4/25/201630.8831.1530.7831.15736,962
4/22/201630.4130.8930.4130.83860,437
4/21/201631.4331.4330.3130.441,026,400
4/20/201632.2632.3631.5131.54634,618
4/19/201632.2532.3632.0332.24634,942
4/18/201631.9032.2131.8132.19954,696
4/15/201631.3331.9531.2131.92915,433
4/14/201631.1731.3431.0831.21765,640
4/13/201631.5531.5731.0431.34745,489
4/12/201631.4431.6531.3531.52639,240
4/11/201631.7431.8231.4731.47534,979
4/8/201631.5931.7431.5231.62690,313
4/7/201631.3031.6631.2431.46680,912
4/6/201631.3631.5431.2031.37485,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center