$30.18 -0.14 (%) York Water Co - NASDAQ

Sep. 27, 2016 | 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
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
10/6/201521.8922.0621.8421.9120,694
10/5/201521.6221.9921.6221.9916,024
10/2/201521.1321.5520.9821.5525,226
10/1/201520.9321.6020.9321.2719,161
9/30/201521.6721.7620.9521.0239,884
9/29/201521.7922.0021.3321.5123,743
9/28/201521.8622.0021.4921.7424,457
9/25/201522.2422.3322.0022.0023,156
9/24/201522.0022.2622.0022.1014,750
9/23/201521.8522.1321.8522.0216,303
9/22/201521.7522.0821.6421.8422,575
9/21/201521.9922.3621.8021.9623,412
9/18/201521.1921.9521.1321.9539,187
9/17/201521.3221.9521.1321.5027,305
9/16/201521.3121.5221.3021.3210,257
9/15/201521.2221.4321.0621.3519,307
9/14/201521.1621.2121.0021.1517,018
9/11/201520.8221.1820.8221.1510,160
9/10/201520.8621.1620.8621.0116,013
9/9/201521.3021.3020.9021.0047,403
9/8/201521.1621.3821.0821.2418,526
9/4/201520.6021.0320.6020.9318,410
9/3/201521.0921.3320.8020.8026,906
9/2/201521.0521.3120.8321.0619,519
9/1/201520.9021.1420.8120.8929,477
8/31/201520.9221.6820.8321.2345,130
8/28/201520.8021.2120.8021.1019,659
8/27/201521.1821.3320.5820.9426,121
8/26/201520.6421.1320.3721.1343,035
8/25/201520.9320.9620.2620.3033,916
8/24/201520.3120.9820.3120.3929,204
8/21/201520.4721.3320.4720.8742,339
8/20/201520.6221.2820.6220.8132,564
8/19/201520.7020.9420.5820.8115,184
8/18/201521.0121.1920.8320.8314,464
8/17/201521.2221.3420.9921.0815,033
8/14/201520.7321.3520.7321.2220,575
8/13/201520.4221.1420.4220.8514,505
8/12/201519.9520.7719.9520.5321,843
8/11/201520.1620.2019.6919.9568,193
8/10/201520.1920.5120.1920.2516,666
8/7/201520.6020.8120.0220.1423,082
8/6/201520.9121.2220.6020.6728,392
8/5/201520.8620.9920.5020.8324,258
8/4/201520.9621.2720.7620.7817,740
8/3/201521.2821.4020.9521.0614,045
7/31/201521.2521.4921.1421.3415,136
7/30/201521.2421.3321.1021.158,964
7/29/201521.3321.5021.0921.2820,771
7/28/201521.4121.4921.0521.3231,703
7/27/201521.2421.4921.1321.4620,775
7/24/201521.2021.3720.9321.2622,757
7/23/201521.4821.5921.1221.1418,037
7/22/201521.6021.6721.4121.5212,986
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center