$29.08 +0.11 (%) York Water Co - NASDAQ

Aug. 25, 2016 | 12:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
8/24/201628.7729.0028.2928.9721,929
8/23/201628.9129.2428.9129.0223,135
8/22/201628.9529.1228.5628.9113,587
8/19/201629.1329.1928.5028.7324,549
8/18/201628.5529.2028.5529.0015,682
8/17/201627.9428.7127.8528.6323,842
8/16/201628.5828.8127.9128.0840,401
8/15/201629.5629.6528.6028.7127,937
8/12/201629.0729.5529.0329.5332,804
8/11/201629.2029.2028.7828.9529,725
8/10/201629.2729.2728.9029.1115,299
8/9/201629.5229.5229.1429.2618,303
8/8/201629.6429.7429.2829.4219,006
8/5/201629.5929.7729.5029.6230,051
8/4/201630.2530.2529.5229.5919,675
8/3/201630.9131.0730.0130.0923,226
8/2/201631.3231.3230.9130.9322,755
8/1/201631.4431.5831.2731.5718,778
7/29/201631.3631.8331.2531.4435,855
7/28/201631.3431.5131.2331.4220,566
7/27/201631.0631.5031.0031.5030,844
7/26/201631.4031.4031.0231.1624,107
7/25/201631.1831.4531.0531.3516,834
7/22/201630.9431.5830.8331.4417,789
7/21/201631.2731.2730.6230.7120,791
7/20/201631.0531.3030.3431.2327,547
7/19/201631.0831.1630.7030.9022,452
7/18/201631.2831.8930.9031.0542,368
7/15/201630.8231.3830.5731.2632,719
7/14/201630.7530.9030.2630.5036,642
7/13/201630.9431.0430.7230.7835,265
7/12/201630.9931.1530.4230.7855,108
7/11/201630.9930.9930.4430.8528,687
7/8/201630.0230.9729.7730.9035,059
7/7/201630.8130.8129.9930.0143,952
7/6/201631.4031.4830.6630.8638,783
7/5/201631.0531.4931.0331.4462,117
7/1/201632.2432.2431.0631.1830,235
6/30/201631.2332.1030.9932.0444,737
6/29/201631.5131.7830.8731.0334,688
6/28/201631.2831.7430.8631.4653,364
6/27/201630.4631.4830.3231.2860,494
6/24/201629.0030.7428.1530.72482,884
6/23/201629.5530.0429.3629.81125,568
6/22/201629.6029.8229.4029.4016,972
6/21/201629.8729.9129.4729.7414,889
6/20/201629.9930.0529.3629.8725,370
6/17/201630.5530.5529.4029.7168,543
6/16/201629.9430.6329.9430.4829,462
6/15/201630.2830.5329.8029.8526,818
6/14/201629.9430.4529.6730.4327,271
6/13/201629.8930.3029.5729.9431,338
6/10/201629.4829.9029.2929.8524,983
6/9/201629.2229.5629.0829.4823,347
6/8/201628.4029.2428.3629.2228,354
6/7/201628.3528.4328.1528.2740,769
6/6/201628.2928.4128.0128.2839,177
6/3/201628.1028.4328.0928.3125,200
6/2/201628.2629.4127.9428.1440,827
6/1/201626.7928.3226.7528.2249,050
5/31/201627.6127.6126.7727.00168,391
5/27/201627.7027.7527.4627.5331,218
5/26/201627.3027.8727.0227.6533,712
5/25/201628.0928.0927.2527.3644,773
5/24/201627.3428.3727.3428.2256,454
5/23/201627.3027.4527.1327.3438,301
5/20/201627.4227.4527.0127.2728,956
5/19/201626.7927.4226.5427.3235,288
5/18/201626.6927.3326.5426.8150,347
5/17/201629.2429.3126.7926.85107,772
5/16/201629.3129.5828.9729.4429,264
5/13/201629.0229.6428.9429.4736,152
5/12/201629.0129.4628.9529.2331,715
5/11/201629.2829.3829.0129.0631,640
5/10/201629.2729.5829.2029.4437,264
5/9/201629.0429.5528.8529.3836,375
5/6/201628.5129.3128.5029.2834,313
5/5/201629.6929.6928.7328.8439,072
5/4/201628.8029.8428.6729.6042,862
5/3/201629.9030.1528.7628.9254,054
5/2/201629.7630.1929.5130.0749,089
4/29/201629.5129.7829.2529.6543,435
4/28/201629.1429.6929.1429.5037,427
4/27/201629.6229.8228.9329.3686,812
4/26/201629.6330.2629.3229.6071,437
4/25/201628.8029.6828.7029.6569,691
4/22/201630.9530.9528.0528.73177,144
4/21/201632.3032.4031.2131.2549,443
4/20/201633.4033.4032.3432.4939,677
4/19/201633.1133.3332.6233.2837,029
4/18/201632.1032.9931.9332.9648,523
4/15/201631.0732.3630.8532.1083,101
4/14/201630.7831.2030.7131.0631,549
4/13/201630.7630.8830.1630.7040,557
4/12/201630.1730.7630.1730.6725,861
4/11/201630.4430.7630.2930.3022,361
4/8/201629.9730.5029.8730.3224,748
4/7/201629.6129.9629.6129.7622,937
4/6/201629.8329.8729.5129.7016,747
4/5/201630.3030.3429.7929.8731,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center