$36.85 +0.75 (%) York Water Co - NASDAQ

Jan. 20, 2017 | 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center