$21.01 -0.22 (%) York Water Co - NASDAQ

Sep. 1, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
8/31/201520.9221.6820.8321.2345,130
8/28/201520.8021.2120.8021.1019,659
8/27/201521.1821.3320.5820.9426,121
8/26/201520.6421.1320.3721.1343,035
8/25/201520.9320.9620.2620.3033,916
8/24/201520.3120.9820.3120.3929,204
8/21/201520.4721.3320.4720.8742,339
8/20/201520.6221.2820.6220.8132,564
8/19/201520.7020.9420.5820.8115,184
8/18/201521.0121.1920.8320.8314,464
8/17/201521.2221.3420.9921.0815,033
8/14/201520.7321.3520.7321.2220,575
8/13/201520.4221.1420.4220.8514,505
8/12/201519.9520.7719.9520.5321,843
8/11/201520.1620.2019.6919.9568,193
8/10/201520.1920.5120.1920.2516,666
8/7/201520.6020.8120.0220.1423,082
8/6/201520.9121.2220.6020.6728,392
8/5/201520.8620.9920.5020.8324,258
8/4/201520.9621.2720.7620.7817,740
8/3/201521.2821.4020.9521.0614,045
7/31/201521.2521.4921.1421.3415,136
7/30/201521.2421.3321.1021.158,964
7/29/201521.3321.5021.0921.2820,771
7/28/201521.4121.4921.0521.3231,703
7/27/201521.2421.4921.1321.4620,775
7/24/201521.2021.3720.9321.2622,757
7/23/201521.4821.5921.1221.1418,037
7/22/201521.6021.6721.4121.5212,986
7/21/201521.8021.8121.4121.5811,172
7/20/201522.1022.1021.3921.6727,487
7/17/201522.2622.2622.0022.0016,538
7/16/201522.3122.3921.9522.2832,878
7/15/201522.3222.3221.8522.0815,007
7/14/201522.0822.3821.9922.2044,244
7/13/201522.3022.7221.9722.2835,468
7/10/201521.9422.4921.7922.3024,201
7/9/201521.6721.9021.2921.6136,615
7/8/201521.3721.5921.1621.3620,106
7/7/201521.3421.8121.2321.4745,942
7/6/201521.0721.4421.0121.3468,254
7/2/201521.2421.4221.0821.2643,090
7/1/201521.0921.2520.9021.1222,625
6/30/201522.3922.4420.6920.8682,652
6/29/201522.3122.4522.1822.2225,327
6/26/201522.2522.4822.2122.45211,652
6/25/201522.3022.3922.2122.2818,580
6/24/201522.0722.2522.0522.1313,040
6/23/201522.1122.2022.0022.209,206
6/22/201522.0622.4421.8522.1011,547
6/19/201522.3522.3722.0422.0832,719
6/18/201521.6722.4621.4522.4539,623
6/17/201521.6521.7821.3821.4814,099
6/16/201521.6121.7321.4521.6115,757
6/15/201521.7121.7121.2821.6022,053
6/12/201521.8521.9021.7121.7817,924
6/11/201521.8121.9421.7221.9012,063
6/10/201521.9722.0421.7321.8926,017
6/9/201521.9021.9921.8121.8210,729
6/8/201522.0522.1321.8121.9312,743
6/5/201521.9822.2021.6122.0731,722
6/4/201522.1422.2521.8021.9631,136
6/3/201522.5822.5822.1222.2126,243
6/2/201522.4422.6122.1422.4716,313
6/1/201522.4722.6822.0722.6412,622
5/29/201522.4622.5922.1622.3617,412
5/28/201522.5622.6122.3922.5316,654
5/27/201522.4222.6122.2322.5813,238
5/26/201522.5022.5422.0022.3327,579
5/22/201523.1323.2022.6722.7621,765
5/21/201522.9823.3222.9023.0521,967
5/20/201522.9223.0622.6622.8913,307
5/19/201522.9223.0622.6522.9817,170
5/18/201522.9623.0822.8423.0818,273
5/15/201523.1423.1422.8123.0215,083
5/14/201522.9323.1722.8523.1230,337
5/13/201522.9123.0022.7922.8822,872
5/12/201523.0223.0222.5622.8516,093
5/11/201523.2823.5922.9122.9924,304
5/8/201523.8523.8523.0823.2819,092
5/7/201523.8023.8523.5323.6114,293
5/6/201523.3023.8323.2323.7419,628
5/5/201524.3224.3223.2523.3424,917
5/4/201524.5524.9324.2924.3314,952
5/1/201525.1725.2624.4524.5618,511
4/30/201523.9125.9923.7525.1696,596
4/29/201524.6824.6824.0024.0919,692
4/28/201524.0724.8824.0224.7217,923
4/27/201524.1924.3923.6123.9414,244
4/24/201524.1324.2823.8824.2316,440
4/23/201523.8624.2523.5624.2228,787
4/22/201523.4323.8723.3223.8510,936
4/21/201523.9323.9323.4623.6312,234
4/20/201523.4823.9223.2523.9216,185
4/17/201524.0024.1523.0023.2337,520
4/16/201524.1524.1523.8624.1413,525
4/15/201524.1424.3023.8724.2114,684
4/14/201524.1425.0223.6723.8314,153
4/13/201524.0224.2223.5823.7718,415
4/10/201523.5523.9623.4223.9417,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!