$28.84 -0.29 (%) York Water Co - NASDAQ

Aug. 26, 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
11/17/201117.0517.1816.8016.8424,065
11/16/201117.0417.1917.0017.0216,479
11/15/201116.9017.2516.9017.2517,448
11/14/201116.9816.9816.8016.8921,260
11/11/201116.9317.0816.9017.0425,288
11/10/201116.8416.9016.5916.7824,148
11/9/201117.0117.2016.6216.6243,451
11/8/201117.1717.4116.9717.3933,575
11/7/201117.0317.0816.8316.9714,565
11/4/201117.4817.4817.0317.0421,536
11/3/201117.1717.5416.9517.5232,689
11/2/201116.7617.0616.7416.9822,743
11/1/201116.7716.9016.5016.5038,024
10/31/201117.0317.3517.0017.0020,843
10/28/201117.9317.9317.2217.3039,593
10/27/201117.2518.0017.1518.0065,616
10/26/201116.9917.1416.8217.0933,814
10/25/201117.1017.1016.6416.7426,400
10/24/201116.7717.1416.7317.1428,547
10/21/201116.8516.8516.6216.7340,079
10/20/201116.6116.7316.3616.6737,403
10/19/201116.9016.9016.5216.5522,397
10/18/201116.5316.9016.3816.8733,347
10/17/201116.8716.8716.4016.4443,933
10/14/201116.7616.8616.5416.8322,674
10/13/201116.5016.7616.2516.7625,331
10/12/201116.4016.6516.3816.6425,766
10/11/201116.6916.7516.1216.4041,040
10/10/201116.5216.7616.3716.7236,564
10/7/201116.7416.7616.1816.2534,373
10/6/201116.6816.7716.4216.7631,451
10/5/201116.7716.8016.6016.6820,791
10/4/201116.0016.8015.8616.7481,348
10/3/201116.0816.4516.0016.0042,971
9/30/201116.0016.4516.0016.1828,830
9/29/201116.4016.4616.0516.1622,331
9/28/201116.5216.5816.0616.0632,305
9/27/201116.8316.8716.4516.6542,455
9/26/201116.5816.7816.2116.5920,853
9/23/201116.2616.6816.2616.6418,880
9/22/201116.3616.6316.1416.2559,029
9/21/201116.5716.8316.5016.5033,076
9/20/201116.8316.9316.5116.5125,157
9/19/201116.7616.9316.7316.7315,074
9/16/201117.1317.2116.9017.0448,571
9/15/201117.0217.0216.8517.0210,961
9/14/201116.9517.0216.6516.9227,622
9/13/201116.8416.8816.7016.7620,833
9/12/201116.5016.8216.5016.7322,821
9/9/201116.7116.7716.5016.5532,733
9/8/201116.9417.1516.7716.7723,495
9/7/201117.0717.4416.9317.1235,986
9/6/201116.8016.9716.6116.8835,280
9/2/201117.1017.5316.8816.9041,008
9/1/201117.8917.8917.1717.3228,016
8/31/201118.1018.1017.7617.8333,559
8/30/201117.9018.0717.7218.0019,727
8/29/201118.0018.1417.8818.0447,681
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center