$26.72 -0.17 (%) York Water Co - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
2/5/201626.8927.3426.4826.7251,779
2/4/201627.5127.5126.8326.8941,634
2/3/201627.2527.8827.2227.5468,315
2/2/201626.4227.2526.2726.8655,642
2/1/201626.4826.7726.4026.6054,044
1/29/201625.5026.6725.5026.6769,586
1/28/201624.8525.5824.8525.4935,940
1/27/201624.7425.1824.5024.7535,154
1/26/201624.8024.9224.6524.8348,674
1/25/201624.8525.0024.5824.7030,490
1/22/201624.9025.0924.7224.9083,756
1/21/201624.8424.9624.5024.8127,255
1/20/201624.6124.9624.0424.8336,129
1/19/201624.9125.1124.4624.8552,125
1/15/201624.3124.7523.7924.5343,245
1/14/201624.6725.0324.5624.7734,513
1/13/201624.8925.1024.5124.5825,519
1/12/201625.0625.1924.5324.8936,245
1/11/201624.8925.1124.5324.8038,446
1/8/201624.6725.0624.6224.6934,907
1/7/201624.8724.8724.5224.6222,959
1/6/201624.6525.2224.5924.9925,697
1/5/201624.8325.0024.5224.8412,373
1/4/201624.9925.0424.0524.7652,148
12/31/201525.8625.8624.9024.9419,681
12/30/201526.1826.2125.8125.8420,553
12/29/201525.9326.6725.8526.2658,807
12/28/201525.8226.0325.5125.9925,942
12/24/201525.6526.0125.5725.7614,488
12/23/201525.5925.6925.3425.6722,891
12/22/201525.1325.6024.8425.5934,519
12/21/201525.0125.0924.7225.0618,596
12/18/201524.4225.1024.4224.8267,254
12/17/201524.3224.7024.3224.5721,834
12/16/201524.3624.4824.0024.2330,486
12/15/201523.3724.2623.3224.2528,898
12/14/201523.0823.2322.8123.1529,719
12/11/201523.0023.3522.9322.9626,370
12/10/201524.1724.1723.3023.3218,096
12/9/201524.2724.4224.0324.0621,372
12/8/201524.4024.5324.0624.3219,474
12/7/201524.3424.4324.1424.3321,602
12/4/201523.9924.2023.9924.1613,485
12/3/201524.1524.2023.7823.8718,588
12/2/201523.8724.1023.5023.9726,899
12/1/201523.9123.9923.5623.8114,166
11/30/201523.8024.0023.7223.8622,453
11/27/201523.6723.8523.5223.818,263
11/25/201523.5523.7423.3923.729,360
11/24/201523.3223.7023.3223.6317,220
11/23/201523.4423.6423.2623.5318,930
11/20/201523.2123.6123.1823.3317,604
11/19/201522.7623.1422.7623.066,966
11/18/201522.5522.9622.1822.9018,010
11/17/201522.7422.8322.5022.6313,671
11/16/201522.6022.9722.5022.8813,248
11/13/201522.8723.0522.6522.6714,850
11/12/201523.5223.5223.0223.0515,807
11/11/201523.5223.7423.2223.5317,984
11/10/201523.1623.4423.1623.4413,558
11/9/201523.1823.2123.0923.148,933
11/6/201523.5723.7022.7223.1828,242
11/5/201523.1523.5722.9623.5714,665
11/4/201523.0323.2622.9423.2413,928
11/3/201523.0823.2222.6822.8924,033
11/2/201523.1623.3122.8823.2311,917
10/30/201523.1323.2922.7523.1819,870
10/29/201523.6223.6223.0223.0919,395
10/28/201522.7623.7422.7623.7334,662
10/27/201522.8823.1222.5322.7212,911
10/26/201523.4023.4022.8622.8914,880
10/23/201523.6923.7423.2423.5222,158
10/22/201522.8223.4922.5123.4520,837
10/21/201523.2523.2822.5922.6118,820
10/20/201523.4123.6923.0223.3433,327
10/19/201523.4823.5323.0923.4819,319
10/16/201523.8623.8623.2223.4521,938
10/15/201523.1923.7623.1223.7626,735
10/14/201522.9923.2022.9123.0016,919
10/13/201522.8523.0622.8222.9513,825
10/12/201522.7622.9622.4922.9214,784
10/9/201522.7722.8622.4722.6214,045
10/8/201522.4322.6522.2922.6416,232
10/7/201521.9722.5021.9722.4326,044
10/6/201521.8922.0621.8421.9120,694
10/5/201521.6221.9921.6221.9916,024
10/2/201521.1321.5520.9821.5525,226
10/1/201520.9321.6020.9321.2719,161
9/30/201521.6721.7620.9521.0239,884
9/29/201521.7922.0021.3321.5123,743
9/28/201521.8622.0021.4921.7424,457
9/25/201522.2422.3322.0022.0023,156
9/24/201522.0022.2622.0022.1014,750
9/23/201521.8522.1321.8522.0216,303
9/22/201521.7522.0821.6421.8422,575
9/21/201521.9922.3621.8021.9623,412
9/18/201521.1921.9521.1321.9539,187
9/17/201521.3221.9521.1321.5027,305
9/16/201521.3121.5221.3021.3210,257
9/15/201521.2221.4321.0621.3519,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center