Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	36.45	36.45	35.96	36.21	2,074,467	-0.13(-0.36%)
Jan 30, 2018	36.19	36.50	36.16	36.34	781,727	+0.00(+0.00%)
Jan 29, 2018	36.53	36.58	36.11	36.34	796,204	-0.35(-0.95%)
Jan 26, 2018	36.48	36.72	36.15	36.69	626,550	+0.26(+0.71%)
Jan 25, 2018	36.17	36.45	35.98	36.43	1,043,382	+0.32(+0.89%)
Jan 24, 2018	35.99	36.26	35.87	36.11	785,724	+0.22(+0.61%)
Jan 23, 2018	35.75	36.34	35.71	35.89	1,131,509	+0.20(+0.56%)
Jan 22, 2018	35.90	36.13	35.66	35.69	647,243	-0.03(-0.08%)
Jan 19, 2018	35.43	35.87	35.36	35.72	580,635	+0.33(+0.93%)
Jan 18, 2018	35.51	35.68	35.19	35.39	640,599	-0.19(-0.53%)
Jan 17, 2018	35.66	35.79	35.41	35.58	764,070	+0.20(+0.57%)
Jan 16, 2018	35.00	35.80	34.69	35.38	1,195,446	+0.26(+0.74%)
Jan 12, 2018		35.12	35.12	35.12	0	-1.25(-3.44%)
Jan 11, 2018	36.66	36.72	36.28	36.37	632,765	-0.36(-0.98%)
Jan 10, 2018			36.60	36.73	788,345	-0.65(-1.74%)
Jan 09, 2018	37.80	37.82	37.20	37.38	608,947	-0.33(-0.88%)
Jan 08, 2018	37.70	37.83	37.55	37.71	784,087	+0.00(+0.00%)
Jan 05, 2018	37.94	38.11	37.35	37.71	986,784	-0.17(-0.45%)
Jan 04, 2018	38.20	38.50	37.83	37.88	592,003	-0.38(-0.99%)
Jan 03, 2018	38.68	38.85	38.09	38.26	661,713	-0.39(-1.01%)
Jan 02, 2018	39.15	39.38	38.50	38.65	836,740	-0.58(-1.48%)
Dec 29, 2017		39.23	39.23	39.23	0	-0.10(-0.25%)
Dec 28, 2017	39.24	39.36	38.90	39.33	425,364	+0.25(+0.64%)
Dec 27, 2017	38.83	39.52	38.83	39.08	615,838	+0.28(+0.72%)
Dec 26, 2017	38.71	39.37	38.71	38.80	604,528	+0.28(+0.73%)
Dec 22, 2017	38.35	38.56	38.21	38.52	461,277	+0.19(+0.50%)
Dec 21, 2017	37.69	38.51	37.69	38.33	801,849	+0.57(+1.51%)
Dec 20, 2017	37.60	38.07	37.53	37.76	466,241	+0.17(+0.45%)
Dec 19, 2017	38.11	38.11	37.54	37.59	513,940	-0.44(-1.16%)
Dec 18, 2017	38.25	38.44	37.85	38.03	453,632	-0.11(-0.29%)
Dec 15, 2017	37.79	38.42	37.66	38.14	1,535,983	+0.59(+1.57%)
Dec 14, 2017	37.60	37.90	37.26	37.55	583,320	-0.04(-0.11%)
Dec 13, 2017	37.35	37.81	37.25	37.59	557,059	+0.32(+0.86%)
Dec 12, 2017	38.04	38.04	37.27	37.27	636,164	-0.86(-2.26%)
Dec 11, 2017	37.75	38.18	37.59	38.13	767,733	-0.05(-0.13%)
Dec 08, 2017	37.91	38.19	37.60	38.18	674,417	+0.35(+0.93%)
Dec 07, 2017	37.61	37.93	37.52	37.83	790,265	+0.20(+0.53%)
Dec 06, 2017	37.44	37.70	37.43	37.63	475,383	+0.23(+0.61%)
Dec 05, 2017	37.65	37.65	37.29	37.40	685,780	-0.27(-0.72%)
Dec 04, 2017	37.84	37.86	37.44	37.67	1,080,006	-0.08(-0.21%)
Dec 01, 2017	38.07	38.20	37.41	37.75	575,894	-0.24(-0.63%)
Nov 30, 2017	37.42	38.04	37.33	37.99	531,821	+0.55(+1.47%)
Nov 29, 2017	36.73	37.54	36.73	37.44	487,609	+0.65(+1.77%)
Nov 28, 2017	36.67	36.82	36.60	36.79	318,745	+0.15(+0.41%)
Nov 27, 2017	36.60	36.78	36.53	36.64	369,249	+0.07(+0.19%)
Nov 24, 2017	36.57	36.80	36.49	36.57	153,820	+0.03(+0.08%)
Nov 22, 2017	36.44	36.59	36.24	36.54	327,493	+0.09(+0.25%)
Nov 21, 2017	36.29	36.47	36.27	36.45	323,555	+0.22(+0.61%)
Nov 20, 2017	36.45	36.48	36.08	36.23	468,977	-0.14(-0.38%)
Nov 17, 2017	36.43	36.58	36.09	36.37	398,664	-0.24(-0.66%)
Nov 16, 2017	36.55	36.71	36.31	36.61	406,445	-0.11(-0.30%)
Nov 15, 2017	37.22	37.30	36.70	36.72	544,934	-0.37(-1.00%)
Nov 14, 2017	36.47	37.12	36.44	37.09	651,345	+0.65(+1.78%)
Nov 13, 2017	35.94	36.52	35.78	36.44	668,603	+0.46(+1.28%)
Nov 10, 2017	36.10	36.17	35.95	35.98	390,881	-0.19(-0.53%)
Nov 09, 2017	36.50	36.62	36.12	36.17	568,394	-0.39(-1.07%)
Nov 08, 2017	36.25	36.59	36.17	36.56	514,043	+0.28(+0.77%)
Nov 07, 2017	36.07	36.33	36.02	36.28	389,712	+0.20(+0.55%)
Nov 06, 2017	36.01	36.26	35.93	36.08	588,632	+0.05(+0.14%)
Nov 03, 2017	35.87	36.20	35.83	36.03	597,948	+0.10(+0.28%)
Nov 02, 2017	35.65	36.08	35.51	35.93	546,882	+0.50(+1.41%)