The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, WTR: Aqua America
31 Jan 2020
LAST:
51.94
CHANGE:
0.40
OPEN:
52.35
HIGH:
52.53
ASK:
34.12
VOLUME:
2.33M
CHG(%):
0.76
PREV:
52.34
LOW:
51.65
BID:
24.74
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
31 Jan 20
52.35
52.53
51.65
51.94
2.33M
30 Jan 20
52.32
52.43
51.99
52.34
1.2M
29 Jan 20
52.23
52.56
51.99
52.32
1.32M
28 Jan 20
51.72
52.25
51.72
52.15
961.3K
27 Jan 20
51.81
52.21
51.55
51.71
1.33M
24 Jan 20
52.07
52.58
51.77
51.86
1.82M
23 Jan 20
51.50
52.15
51.45
52.10
1.66M
22 Jan 20
51.24
51.67
51.21
51.44
1.11M
21 Jan 20
50.35
51.05
50.18
50.97
1.75M
20 Jan 20
50.57
50.57
50.57
50.57
0
COMPANY PROFILE
Name:
Aqua America
About:
Aqua America, Inc. (referred to as ?Aqua America?, ?we? or ?us?) is the holding company for regulated utilities providing water or wastewater services to what we estimate to be approximately 3 million people in Pennsylvania, Ohio, North Carolina, Illinois, Texas, New Jersey, New York, Florida, Indiana, Virginia, Maine, Missouri and South Carolina. Our largest operating subsidiary, Aqua Pennsylvania, Inc., accounted for approximately 52% of our operating revenues for 2007 and as of December 31, 2007, provided water or wastewater services to approximately one-half of the total number of people we serve, and is located in the suburban areas north and west of the City of Philadelphia and in 23 other counties in Pennsylvania. Our other subsidiaries provide similar services in 12 other states. ...
Sector:
Public Utilities
Industry:
Water Supply
CIK:
0078128
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
27.19
PEG Ratio:
4.66
EPS Ratio:
1.31
DivYield:
2.31
PtB:
3.32
PtS:
7.74
EBITDA:
460.1M
Shares:
177.71M
Market Cap:
9.23B
52wk range:
34.79 - 52.58
TECHNICALS
MA5:
52.09
MA20:
49.73
MA50:
47.21
MA200:
43.65
STO9:
86.23
RSI14:
21.17
WPR14:
91.56
MTM14:
4.34
ROC14:
1.09
Week High:
52.56
Week Low:
51.55
Month High:
52.58
Month Low:
45.73
Volatility:
1.00