$27.53 -0.12 (%) York Water Co - NASDAQ

May. 27, 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
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
4/4/201630.5030.5930.2030.3230,146
4/1/201630.4730.7029.8830.4836,896
3/31/201630.5130.8430.0130.5235,885
3/30/201630.9130.9130.3630.4132,494
3/29/201629.5030.9929.2730.9747,424
3/28/201629.7029.8829.1329.5027,288
3/24/201629.4129.7828.0329.6625,756
3/23/201629.6729.7629.3329.4752,271
3/22/201629.4730.0728.8929.7046,733
3/21/201629.8329.9729.5129.6236,793
3/18/201630.6930.6929.8029.95117,396
3/17/201629.8130.5029.7530.4940,467
3/16/201629.3629.9428.8329.7339,374
3/15/201630.0430.9929.4129.4759,570
3/14/201629.5230.1129.0330.1095,525
3/11/201629.7929.8029.1029.4030,260
3/10/201629.7029.8029.0629.5138,305
3/9/201628.9729.8828.7929.7746,353
3/8/201628.0728.8928.0728.7143,840
3/7/201627.9328.3327.3728.0628,121
3/4/201627.5828.1027.1427.9737,216
3/3/201628.1028.1027.4827.7328,867
3/2/201627.4928.2426.5828.18104,889
3/1/201627.8828.2027.3927.5824,013
2/29/201627.0427.9626.9627.7852,225
2/26/201628.0228.6326.5626.7830,047
2/25/201628.2928.2927.6227.9822,752
2/24/201628.2128.2727.6728.1928,191
2/23/201628.4528.6328.1628.2135,226
2/22/201628.6028.7728.3528.4850,397
2/19/201628.0928.4428.0928.4044,852
2/18/201627.9028.2527.9028.0831,579
2/17/201628.0828.0827.8127.9139,421
2/16/201628.0628.0827.7027.9326,921
2/12/201627.9028.2127.6827.7940,029
2/11/201627.2627.9126.5027.7327,955
2/10/201627.8727.9727.2827.3937,147
2/9/201627.6428.2327.2027.7636,525
2/8/201626.7527.9926.7127.8464,078
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center