$37.53 +0.08 (%) York Water Co - NASDAQ

Dec. 8, 2016 | 12:21 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
3/2/201217.2717.3917.0017.0039,898
3/1/201217.4417.4717.1817.1814,519
2/29/201217.7417.8117.3217.3323,745
2/28/201217.8117.9717.7017.748,809
2/27/201217.9618.2617.8017.8520,840
2/24/201218.3718.4318.1018.1620,768
2/23/201218.0218.2118.0218.2125,156
2/22/201217.9418.1417.9118.006,860
2/21/201218.0718.1217.9417.9611,630
2/17/201218.0918.0917.8218.0011,434
2/16/201217.6718.0717.6518.0510,337
2/15/201218.0618.0617.6817.6814,156
2/14/201217.9318.0017.8517.925,400
2/13/201217.9618.0717.7718.0713,586
2/10/201217.9018.0017.7417.7412,080
2/9/201218.1318.1717.8517.9922,170
2/8/201218.1718.2518.0018.1519,312
2/7/201218.1918.3118.0018.1926,025
2/6/201218.1318.3618.1118.2711,322
2/3/201218.0018.1717.8718.1532,507
2/2/201217.8717.9617.7317.9524,858
2/1/201217.9317.9617.7417.9563,297
1/31/201217.9117.9117.7217.7912,562
1/30/201217.7817.9817.6817.8917,178
1/27/201217.8617.9017.7617.8515,631
1/26/201218.0018.0017.7117.8531,492
1/25/201217.9018.0017.7918.0031,005
1/24/201217.6617.8917.6017.8918,557
1/23/201217.6717.7217.5417.7210,513
1/20/201217.5417.7017.4217.7012,680
1/19/201217.4817.5117.3917.5112,311
1/18/201217.3217.4517.2517.4317,222
1/17/201217.6217.6217.2017.2037,150
1/13/201217.4017.4517.2217.3718,911
1/12/201217.7017.7017.4317.616,266
1/11/201217.5617.7017.4917.6813,834
1/10/201217.4017.5517.3917.5018,436
1/9/201217.5417.6417.1617.1924,807
1/6/201217.4517.6917.4217.4219,725
1/5/201217.5517.7117.3717.4512,616
1/4/201217.8417.8417.6617.6615,800
1/3/201217.7417.9617.6717.9533,084
12/30/201117.5517.6917.4717.6424,665
12/29/201117.2717.5617.2717.558,802
12/28/201117.4217.5017.2117.2614,131
12/27/201117.5117.5617.4017.4714,929
12/23/201117.5417.5917.4017.5116,557
12/22/201117.5817.5817.4417.588,898
12/21/201117.3217.5617.2517.5516,394
12/20/201117.3317.4517.0117.4438,115
12/19/201117.3017.3816.9717.0220,348
12/16/201117.4317.4317.0717.2859,094
12/15/201117.4917.4917.0217.2722,830
12/14/201116.9117.5416.9117.5225,794
12/13/201117.2217.2916.9216.9622,082
12/12/201117.2317.2317.0017.0821,734
12/9/201116.9817.5816.9817.4323,929
12/8/201117.0817.1516.8716.8728,283
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center