$38.80 0.00 (%) York Water Co - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
12/8/201637.4538.9537.1038.8040,413
12/7/201637.7037.8537.2537.4531,107
12/6/201636.9537.5036.8037.3030,498
12/5/201636.6037.0036.2836.9528,296
12/2/201636.1536.7536.0536.3032,552
12/1/201636.5537.1535.6036.0030,117
11/30/201637.6037.7036.0536.4046,362
11/29/201637.3038.6037.2037.7055,734
11/28/201637.0038.0536.9037.2034,298
11/25/201636.4036.9536.1336.8516,938
11/23/201636.9536.9536.1036.4035,704
11/22/201634.4037.1534.2337.0076,953
11/21/201634.5034.7034.0934.4533,970
11/18/201633.5534.5033.5034.4542,384
11/17/201633.0533.9533.0033.6535,482
11/16/201632.4533.0332.4533.0065,952
11/15/201632.1532.9031.3532.6528,279
11/14/201632.5032.5030.2532.2537,891
11/11/201630.6032.5030.6032.5069,614
11/10/201630.6030.9529.7030.5544,877
11/9/201629.4030.7529.1030.6534,492
11/8/201629.7530.4529.5529.9024,948
11/7/201629.6529.9629.3029.7041,291
11/4/201629.7529.9529.4029.4029,426
11/3/201629.8030.7029.5029.6518,675
11/2/201630.5030.5529.4529.8530,424
11/1/201631.5031.9030.4530.4528,006
10/31/201631.1031.8030.9031.6027,509
10/28/201630.9531.4030.9531.2514,114
10/27/201631.5031.5031.1531.2515,989
10/26/201631.6532.1531.4531.4817,731
10/25/201632.2032.3031.0031.9018,770
10/24/201632.6032.8532.2532.4021,210
10/21/201631.8532.7031.2032.50101,023
10/20/201631.4031.9531.3431.8526,484
10/19/201630.7031.4530.5531.3034,309
10/18/201630.3531.1529.7330.8536,324
10/17/201628.8530.4028.8530.1541,569
10/14/201629.1029.3128.9729.0024,652
10/13/201629.0029.3528.8028.8524,291
10/12/201628.8529.4028.8529.1026,714
10/11/201628.8529.3528.7028.8537,596
10/10/201629.0029.3028.8529.0517,351
10/7/201629.2029.3128.6228.6427,248
10/6/201628.7229.1028.6129.0114,477
10/5/201628.8529.0728.7028.8319,491
10/4/201629.0829.0828.7428.7619,397
10/3/201629.6129.6129.0029.0416,329
9/30/201629.4929.7729.2829.6631,676
9/29/201630.0630.0629.3029.3621,305
9/28/201630.0130.3330.0130.2123,343
9/27/201630.4230.6430.1430.1819,342
9/26/201630.6430.6430.0730.3222,068
9/23/201630.8231.0030.6730.8419,001
9/22/201630.2530.9929.9330.9023,155
9/21/201630.0030.1729.6030.1222,490
9/20/201629.6030.0029.6029.8927,170
9/19/201629.2029.6929.2029.6016,037
9/16/201628.6929.2528.6629.2539,016
9/15/201627.9428.6127.9428.5817,263
9/14/201628.0028.1227.8127.9013,986
9/13/201628.3128.3227.9227.9431,422
9/12/201627.6928.5327.6928.5041,939
9/9/201629.3829.3827.7127.7758,338
9/8/201629.7029.8529.2929.6016,251
9/7/201629.3629.9529.2029.7717,087
9/6/201628.4829.5928.3729.4365,166
9/2/201628.4028.5728.2728.5011,721
9/1/201628.2928.8027.6828.3630,782
8/31/201628.7428.7428.2428.3020,043
8/30/201628.7329.2028.7328.8740,366
8/29/201628.9929.0028.6928.9110,740
8/26/201628.8529.5028.7628.8416,106
8/25/201628.9529.2528.8629.1315,556
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center