$30.24 +0.06 (%) York Water Co - NASDAQ

Sep. 28, 2016 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
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
Trading Center