Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aqua America
(NY:
WTR
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
32.62
32.83
32.53
32.69
608,224
+0.13(+0.40%)
May 30, 2017
32.48
32.72
32.36
32.56
457,787
-0.02(-0.06%)
May 26, 2017
32.87
32.89
32.50
32.58
470,661
-0.18(-0.55%)
May 25, 2017
32.53
32.87
32.38
32.76
537,001
+0.24(+0.74%)
May 24, 2017
32.18
32.54
32.18
32.52
579,509
+0.35(+1.09%)
May 23, 2017
31.97
32.24
31.94
32.17
469,708
+0.20(+0.63%)
May 22, 2017
31.58
32.05
31.50
31.97
393,434
+0.29(+0.92%)
May 19, 2017
31.42
31.68
31.18
31.68
493,288
+0.33(+1.05%)
May 18, 2017
31.70
31.78
31.26
31.35
635,531
-0.24(-0.76%)
May 17, 2017
31.62
31.72
31.30
31.59
532,377
-0.03(-0.09%)
May 16, 2017
31.85
31.86
31.55
31.62
452,242
-0.14(-0.44%)
May 15, 2017
31.65
31.86
31.62
31.76
665,676
+0.00(+0.00%)
May 12, 2017
31.71
31.93
31.62
31.76
481,802
+0.09(+0.28%)
May 11, 2017
31.53
31.71
31.29
31.67
510,281
+0.01(+0.03%)
May 10, 2017
31.36
31.71
31.33
31.66
691,211
+0.36(+1.15%)
May 09, 2017
31.86
31.89
31.25
31.30
728,272
-0.69(-2.16%)
May 08, 2017
32.20
32.30
31.90
31.99
549,229
-0.17(-0.53%)
May 05, 2017
31.76
32.17
31.76
32.16
667,472
+0.43(+1.36%)
May 04, 2017
32.58
32.66
31.56
31.73
1,196,357
-0.99(-3.03%)
May 03, 2017
33.00
33.00
32.65
32.72
510,167
-0.30(-0.91%)
May 02, 2017
32.95
33.11
32.86
33.02
656,464
+0.08(+0.24%)
May 01, 2017
33.11
33.15
32.74
32.94
528,076
-0.15(-0.45%)
Apr 28, 2017
33.37
33.37
32.77
33.09
2,454,662
-0.28(-0.84%)
Apr 27, 2017
33.32
33.69
33.31
33.37
601,893
+0.10(+0.30%)
Apr 26, 2017
33.10
33.45
32.84
33.27
845,146
+0.11(+0.33%)
Apr 25, 2017
33.15
33.33
33.07
33.16
800,325
-0.03(-0.09%)
Apr 24, 2017
33.30
33.32
32.96
33.19
947,534
-0.02(-0.06%)
Apr 21, 2017
32.81
33.24
32.81
33.21
722,492
+0.43(+1.31%)
Apr 20, 2017
32.81
32.88
32.48
32.78
594,076
-0.06(-0.18%)
Apr 19, 2017
32.93
32.93
32.67
32.84
752,078
-0.08(-0.24%)
Apr 18, 2017
32.97
33.04
32.82
32.92
658,464
-0.02(-0.06%)
Apr 17, 2017
32.70
32.97
32.70
32.94
595,079
+0.24(+0.73%)
Apr 13, 2017
32.81
32.85
32.55
32.70
530,238
-0.10(-0.30%)
Apr 12, 2017
32.87
32.87
32.55
32.80
542,072
+0.05(+0.15%)
Apr 11, 2017
32.51
32.75
32.37
32.75
712,235
+0.22(+0.68%)
Apr 10, 2017
32.42
32.58
32.22
32.53
669,500
+0.17(+0.53%)
Apr 07, 2017
32.37
32.56
32.22
32.36
486,443
+0.00(+0.00%)
Apr 06, 2017
32.42
32.46
32.08
32.36
503,072
-0.14(-0.43%)
Apr 05, 2017
32.23
32.55
32.12
32.50
625,747
+0.21(+0.65%)
Apr 04, 2017
32.12
32.42
32.05
32.29
519,385
+0.16(+0.50%)
Apr 03, 2017
32.18
32.25
31.92
32.13
651,784
-0.02(-0.06%)
Mar 31, 2017
31.98
32.31
31.98
32.15
614,475
+0.15(+0.47%)
Mar 30, 2017
32.04
32.20
31.77
32.00
445,812
-0.20(-0.62%)
Mar 29, 2017
32.02
32.32
31.80
32.20
891,176
+0.08(+0.25%)
Mar 28, 2017
31.88
32.16
31.68
32.12
608,000
+0.22(+0.69%)
Mar 27, 2017
32.11
32.22
31.61
31.90
689,999
+0.05(+0.16%)
Mar 24, 2017
31.77
31.94
31.72
31.85
437,543
+0.19(+0.60%)
Mar 23, 2017
31.86
32.11
31.57
31.66
516,719
-0.30(-0.94%)
Mar 22, 2017
31.91
32.21
31.79
31.96
482,198
+0.06(+0.19%)
Mar 21, 2017
31.71
31.98
31.49
31.90
654,964
+0.17(+0.54%)
Mar 20, 2017
32.15
32.23
31.56
31.73
486,060
-0.34(-1.06%)
Mar 17, 2017
31.23
32.21
31.23
32.07
1,973,719
+0.88(+2.82%)
Mar 16, 2017
31.59
31.64
31.07
31.19
465,770
-0.52(-1.64%)
Mar 15, 2017
31.16
31.88
31.16
31.71
575,826
+0.62(+1.99%)
Mar 14, 2017
31.20
31.30
31.05
31.09
469,814
-0.17(-0.54%)
Mar 13, 2017
31.13
31.36
31.03
31.26
697,278
+0.40(+1.30%)
Mar 10, 2017
30.69
30.86
30.50
30.86
494,387
+0.41(+1.35%)
Mar 09, 2017
30.60
30.75
30.38
30.45
442,547
-0.20(-0.65%)
Mar 08, 2017
31.03
31.07
30.55
30.65
405,418
-0.59(-1.89%)
Mar 07, 2017
31.37
31.50
31.19
31.24
302,831
-0.18(-0.57%)
Mar 06, 2017
31.50
31.55
31.35
31.42
400,015
-0.23(-0.73%)
Mar 03, 2017
32.01
32.01
31.41
31.65
559,829
-0.36(-1.12%)
Mar 02, 2017
31.64
32.15
31.61
32.01
584,481
+0.33(+1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.