$21.26 +0.14 (%) York Water Co - NASDAQ

Jul. 2, 2015 | 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
9/24/201015.8116.0515.6016.0539,452
9/23/201015.8515.9015.5615.6018,608
9/22/201015.8416.0015.6015.8919,546
9/21/201016.0016.0015.7415.7423,956
9/20/201015.8816.0015.7016.0052,391
9/17/201015.5315.9515.5315.8267,592
9/16/201015.4315.4415.1915.3523,807
9/15/201015.2215.5915.2215.4124,227
9/14/201014.8815.2814.8715.2331,513
9/13/201014.9615.3614.5415.2435,650
9/10/201014.8814.9514.7414.7912,216
9/9/201014.9214.9814.7514.7616,872
9/8/201014.8914.9314.5814.7415,056
9/7/201015.1915.3314.8114.8227,693
9/3/201015.2415.2815.0215.2021,101
9/2/201015.0615.3714.8015.1216,131
9/1/201015.5515.6915.2215.4855,580
8/31/201015.2015.4815.0215.3527,200
8/30/201015.3815.4415.0615.2632,000
8/27/201015.2915.5315.0415.5131,200
8/26/201015.3015.4815.0115.1863,800
8/25/201014.1415.4514.1215.44102,300
8/24/201014.0814.4814.0814.1218,700
8/23/201014.5514.6514.2314.2333,800
8/20/201014.2714.4614.2714.4529,900
8/19/201014.5214.6914.2814.2846,900
8/18/201014.6114.7114.4014.6229,400
8/17/201014.4914.6014.2614.5443,700
8/16/201013.5114.4413.5114.4459,300
8/13/201014.0814.1813.5213.5252,000
8/12/201013.6914.1913.5014.1738,600
8/11/201014.1514.4813.7513.7761,700
8/10/201014.3514.5414.2114.3150,800
8/9/201014.5314.5414.2114.2938,500
8/6/201014.6615.0114.2114.3935,600
8/5/201014.7715.0414.5114.8228,100
8/4/201014.7314.9914.5114.9217,600
8/3/201014.9115.0614.7014.7022,500
8/2/201014.9615.0814.7015.0246,700
7/30/201014.7014.9814.7014.8122,400
7/29/201014.6114.7814.4314.7022,500
7/28/201014.6414.7714.3914.4431,100
7/27/201014.7814.8614.5814.6535,200
7/26/201014.8514.8914.5014.7549,800
7/23/201014.3714.8514.1014.8339,300
7/22/201014.2114.4214.0114.3923,600
7/21/201014.1814.3413.9514.0027,800
7/20/201013.5714.0913.5714.0719,600
7/19/201013.7113.8313.4213.6926,300
7/16/201014.0614.2013.6313.6353,000
7/15/201014.3414.4714.1014.1723,100
7/14/201014.3014.4614.1914.2718,200
7/13/201014.1814.5013.9914.4029,700
7/12/201014.4114.4913.9813.9818,100
7/9/201014.1114.4714.0614.3815,700
7/8/201014.1214.1713.9314.0731,300
7/7/201013.9914.3013.9914.0559,500
7/6/201014.2014.3213.9013.9054,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!