Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		37.18	37.18	37.18	0	+0.00(+0.00%)
Aug 30, 2018	37.20	37.37	37.05	37.18	377,510	+0.05(+0.13%)
Aug 29, 2018	37.06	37.36	36.95	37.13	748,647	+0.22(+0.60%)
Aug 28, 2018	37.35	37.41	36.88	36.91	597,358	-0.47(-1.26%)
Aug 27, 2018	37.75	37.91	37.27	37.38	319,702	-0.35(-0.93%)
Aug 24, 2018	37.61	37.78	37.43	37.73	265,700	+0.13(+0.35%)
Aug 23, 2018	37.66	37.89	37.50	37.60	258,831	-0.05(-0.13%)
Aug 22, 2018	37.92	38.07	37.54	37.65	380,333	-0.19(-0.50%)
Aug 21, 2018	37.73	38.00	37.66	37.84	544,540	-0.06(-0.16%)
Aug 20, 2018	38.01	38.24	37.68	37.90	502,094	+0.19(+0.50%)
Aug 17, 2018	37.48	37.89	37.44	37.71	485,000	+0.16(+0.43%)
Aug 16, 2018	37.30	37.57	37.13	37.55	327,610	+0.05(+0.13%)
Aug 15, 2018	37.24	37.56	37.12	37.50	340,983	+0.27(+0.73%)
Aug 14, 2018	37.28	37.45	37.10	37.23	331,033	+0.13(+0.35%)
Aug 13, 2018	37.26	37.34	37.05	37.10	283,721	-0.17(-0.46%)
Aug 10, 2018	37.46	37.74	37.27	37.27	315,100	-0.16(-0.43%)
Aug 09, 2018	37.22	37.48	37.08	37.43	324,587	+0.22(+0.59%)
Aug 08, 2018	37.16	37.34	37.01	37.21	399,948	-0.05(-0.13%)
Aug 07, 2018	37.40	37.44	37.10	37.26	495,647	-0.14(-0.37%)
Aug 06, 2018	36.99	37.40	36.99	37.40	424,619	+0.47(+1.27%)
Aug 03, 2018	36.64	37.12	36.52	36.93	601,600	+0.23(+0.63%)
Aug 02, 2018	36.29	37.05	36.04	36.70	583,646	+0.42(+1.16%)
Aug 01, 2018	36.80	36.89	36.06	36.28	507,780	-0.66(-1.79%)
Jul 31, 2018	36.74	37.03	36.54	36.94	944,429	+0.40(+1.09%)
Jul 30, 2018	36.77	36.91	36.49	36.54	453,804	-0.28(-0.76%)
Jul 27, 2018	37.04	37.17	36.73	36.82	404,000	-0.25(-0.67%)
Jul 26, 2018	36.80	37.09	36.76	37.07	473,060	+0.47(+1.28%)
Jul 25, 2018	36.76	36.78	36.41	36.60	470,641	+0.02(+0.05%)
Jul 24, 2018	36.41	36.63	36.07	36.58	403,468	+0.08(+0.22%)
Jul 23, 2018	36.49	36.60	36.29	36.50	398,890	+0.07(+0.19%)
Jul 20, 2018	36.69	36.75	36.28	36.43	461,843	-0.26(-0.71%)
Jul 19, 2018	36.27	36.82	36.27	36.69	344,612	+0.38(+1.05%)
Jul 18, 2018	36.34	36.43	36.01	36.31	386,310	-0.10(-0.27%)
Jul 17, 2018	36.41	36.49	36.23	36.41	290,975	+0.08(+0.22%)
Jul 16, 2018	36.41	36.42	36.09	36.33	354,995	-0.04(-0.11%)
Jul 13, 2018	36.20	36.39	36.11	36.37	402,960	+0.17(+0.47%)
Jul 12, 2018	36.21	36.25	35.85	36.20	403,727	+0.05(+0.14%)
Jul 11, 2018	35.92	36.24	35.81	36.15	481,219	+0.28(+0.78%)
Jul 10, 2018	35.49	36.00	35.12	35.87	619,399	+0.43(+1.21%)
Jul 09, 2018	36.70	36.72	35.40	35.44	626,653	-1.27(-3.46%)
Jul 06, 2018	36.25	36.81	36.17	36.71	509,595	+0.50(+1.38%)
Jul 05, 2018	35.92	36.22	35.65	36.21	458,154	+0.30(+0.84%)
Jul 03, 2018		35.91	35.91	35.91	0	+0.47(+1.33%)
Jul 02, 2018	35.10	35.60	35.03	35.44	512,825	+0.26(+0.74%)
Jun 29, 2018	35.26	35.49	35.03	35.18	745,037	-0.09(-0.26%)
Jun 28, 2018	35.22	35.53	35.15	35.27	435,093	+0.05(+0.14%)
Jun 27, 2018	35.08	35.34	34.93	35.22	601,029	+0.08(+0.23%)
Jun 26, 2018	34.93	35.38	34.85	35.14	751,906	+0.05(+0.14%)
Jun 25, 2018	34.49	35.19	34.45	35.09	687,464	+0.72(+2.09%)
Jun 22, 2018	34.13	34.47	33.99	34.37	736,612	+0.35(+1.03%)
Jun 21, 2018	34.23	34.30	33.92	34.02	315,615	-0.24(-0.70%)
Jun 20, 2018	34.25	34.37	34.17	34.26	458,618	+0.05(+0.15%)
Jun 19, 2018	33.82	34.30	33.82	34.21	669,576	+0.35(+1.03%)
Jun 18, 2018	33.54	33.89	33.50	33.86	706,505	+0.35(+1.04%)
Jun 15, 2018		33.51	33.28	33.51	1,590,493	+0.23(+0.69%)
Jun 14, 2018	33.20	33.38	33.07	33.28	704,563	+0.14(+0.42%)
Jun 13, 2018	33.59	33.72	33.10	33.14	554,753	-0.41(-1.22%)
Jun 12, 2018	33.13	33.58	33.13	33.55	560,047	+0.42(+1.27%)
Jun 11, 2018	33.76	33.76	33.03	33.13	720,206	-0.60(-1.78%)
Jun 08, 2018	33.83	33.95	33.63	33.73	591,326	-0.02(-0.06%)
Jun 07, 2018	33.73	33.98	33.58	33.75	380,882	+0.05(+0.15%)
Jun 06, 2018			33.28	33.70	745,091	-0.30(-0.88%)
Jun 05, 2018	34.45	34.53	33.88	34.00	503,615	-0.42(-1.22%)
Jun 04, 2018	34.76	34.92	34.31	34.42	533,330	-0.29(-0.84%)