$31.44 +0.73 (%) York Water Co - NASDAQ

Jul. 22, 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
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
1/5/201624.8325.0024.5224.8412,373
1/4/201624.9925.0424.0524.7652,148
12/31/201525.8625.8624.9024.9419,681
12/30/201526.1826.2125.8125.8420,553
12/29/201525.9326.6725.8526.2658,807
12/28/201525.8226.0325.5125.9925,942
12/24/201525.6526.0125.5725.7614,488
12/23/201525.5925.6925.3425.6722,891
12/22/201525.1325.6024.8425.5934,519
12/21/201525.0125.0924.7225.0618,596
12/18/201524.4225.1024.4224.8267,254
12/17/201524.3224.7024.3224.5721,834
12/16/201524.3624.4824.0024.2330,486
12/15/201523.3724.2623.3224.2528,898
12/14/201523.0823.2322.8123.1529,719
12/11/201523.0023.3522.9322.9626,370
12/10/201524.1724.1723.3023.3218,096
12/9/201524.2724.4224.0324.0621,372
12/8/201524.4024.5324.0624.3219,474
12/7/201524.3424.4324.1424.3321,602
12/4/201523.9924.2023.9924.1613,485
12/3/201524.1524.2023.7823.8718,588
12/2/201523.8724.1023.5023.9726,899
12/1/201523.9123.9923.5623.8114,166
11/30/201523.8024.0023.7223.8622,453
11/27/201523.6723.8523.5223.818,263
11/25/201523.5523.7423.3923.729,360
11/24/201523.3223.7023.3223.6317,220
11/23/201523.4423.6423.2623.5318,930
11/20/201523.2123.6123.1823.3317,604
11/19/201522.7623.1422.7623.066,966
11/18/201522.5522.9622.1822.9018,010
11/17/201522.7422.8322.5022.6313,671
11/16/201522.6022.9722.5022.8813,248
11/13/201522.8723.0522.6522.6714,850
11/12/201523.5223.5223.0223.0515,807
11/11/201523.5223.7423.2223.5317,984
11/10/201523.1623.4423.1623.4413,558
11/9/201523.1823.2123.0923.148,933
11/6/201523.5723.7022.7223.1828,242
11/5/201523.1523.5722.9623.5714,665
11/4/201523.0323.2622.9423.2413,928
11/3/201523.0823.2222.6822.8924,033
11/2/201523.1623.3122.8823.2311,917
10/30/201523.1323.2922.7523.1819,870
10/29/201523.6223.6223.0223.0919,395
10/28/201522.7623.7422.7623.7334,662
10/27/201522.8823.1222.5322.7212,911
10/26/201523.4023.4022.8622.8914,880
10/23/201523.6923.7423.2423.5222,158
10/22/201522.8223.4922.5123.4520,837
10/21/201523.2523.2822.5922.6118,820
10/20/201523.4123.6923.0223.3433,327
10/19/201523.4823.5323.0923.4819,319
10/16/201523.8623.8623.2223.4521,938
10/15/201523.1923.7623.1223.7626,735
10/14/201522.9923.2022.9123.0016,919
10/13/201522.8523.0622.8222.9513,825
10/12/201522.7622.9622.4922.9214,784
10/9/201522.7722.8622.4722.6214,045
10/8/201522.4322.6522.2922.6416,232
10/7/201521.9722.5021.9722.4326,044
Trading Center