$28.92 -1.15 (%) York Water Co - NASDAQ

May. 3, 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
2/24/201523.1224.2623.0724.2239,701
2/23/201522.9623.1622.8223.1415,607
2/20/201523.2423.2422.9023.0727,915
2/19/201523.4423.5323.0523.1826,090
2/18/201523.2123.5923.2123.5210,490
2/17/201523.0023.4023.0023.1817,719
2/13/201523.0923.0922.6823.0051,932
2/12/201522.8223.1422.7122.9323,134
2/11/201523.7123.7522.8022.8024,718
2/10/201524.0724.0723.7123.7215,653
2/9/201523.9824.1323.9623.9621,086
2/6/201524.2224.4123.9824.0125,832
2/5/201523.7424.3323.6124.2215,646
2/4/201523.6623.8823.5623.6220,333
2/3/201523.6724.2223.6023.6532,715
2/2/201523.7523.7523.0623.5822,050
1/30/201524.0624.4023.6623.6727,208
1/29/201523.9324.3123.7624.2916,388
1/28/201524.2624.8923.5623.7522,862
1/27/201524.3024.3124.0524.3110,365
1/26/201524.4024.4024.0524.3319,909
1/23/201524.9124.9724.4324.4435,481
1/22/201524.5024.8424.1324.8430,444
1/21/201524.3424.4123.9424.3112,999
1/20/201523.9324.6823.9324.5222,370
1/16/201523.2724.0023.2724.0018,670
1/15/201523.8523.8623.2423.3525,128
1/14/201523.6324.0023.1624.0017,066
1/13/201523.5923.7923.3723.7420,410
1/12/201523.5423.7023.0923.4416,400
1/9/201523.3523.4922.7423.4121,314
1/8/201523.1723.8023.0723.3713,075
1/7/201522.4623.0022.4622.9919,294
1/6/201522.7422.7922.1522.3529,638
1/5/201522.4422.6622.3422.5730,723
1/2/201522.9322.9322.5722.6526,909
12/31/201423.6923.6922.9623.2124,121
12/30/201424.0624.0823.5523.5724,988
12/29/201423.7424.2423.7424.1720,849
12/26/201424.0724.0723.7523.7916,598
12/24/201423.8924.2523.7624.0812,998
12/23/201423.7023.9923.3523.8528,834
12/22/201423.1623.7423.1623.5437,772
12/19/201422.4323.4722.1523.43129,961
12/18/201422.0522.6521.7522.5333,502
12/17/201421.1221.9921.0521.9430,700
12/16/201420.5921.5020.5821.1517,606
12/15/201421.0921.0920.6720.6923,442
12/12/201421.4421.5321.0421.0514,624
12/11/201421.7322.2521.4921.6015,262
12/10/201422.0022.0421.4921.5923,822
12/9/201420.9222.0720.9221.9923,752
12/8/201421.1221.4721.0021.0117,894
12/5/201420.7221.2620.7221.1219,527
12/4/201420.7221.0420.5520.7626,454
12/3/201420.5620.8720.4120.6815,248
12/2/201420.2720.6720.2720.6617,618
12/1/201420.3420.4020.1520.1618,142
11/28/201420.6420.7520.1720.209,040
11/26/201420.7220.7220.4220.5710,401
11/25/201420.2320.8720.2320.6361,523
11/24/201420.4920.4920.1720.2726,079
11/21/201420.9120.9120.3220.3721,172
11/20/201420.5020.7220.4920.6613,318
11/19/201421.0921.1220.5120.5627,413
11/18/201421.2621.4721.2021.2512,402
11/17/201421.2321.3821.1121.1517,392
11/14/201421.9321.9321.1921.2311,816
11/13/201422.0722.3521.7821.8715,628
11/12/201421.9522.2321.5222.1623,964
11/11/201422.0722.1621.7521.9724,274
11/10/201421.8122.0921.6422.0317,670
11/7/201421.7921.8721.4821.869,915
11/6/201421.3821.9521.1521.7436,755
11/5/201422.2122.2221.3221.4343,716
11/4/201421.6922.1821.3122.1316,966
11/3/201422.0022.4421.6221.7833,393
10/31/201422.0022.0021.1821.9826,431
10/30/201421.1821.8920.8621.8132,206
10/29/201421.0021.2421.0021.1921,501
10/28/201420.8021.2420.5521.2441,755
10/27/201420.5820.8520.5520.6124,576
10/24/201420.9020.9520.7220.7213,617
10/23/201420.7920.9820.7220.8518,861
10/22/201421.0021.1820.6820.7335,575
10/21/201421.1921.2420.5520.9443,368
10/20/201420.6821.2420.3321.2323,260
10/17/201421.2821.2820.6220.6321,796
10/16/201420.8721.2220.4021.0937,135
10/15/201420.8521.0720.0621.0651,844
10/14/201420.5020.9720.3520.8343,747
10/13/201419.9220.4919.9220.3929,797
10/10/201419.8020.0519.7519.8759,415
10/9/201420.3120.3119.8019.8538,977
10/8/201419.9620.2919.9620.2729,573
10/7/201420.0120.1719.9119.9514,207
10/6/201420.1720.2820.1320.139,786
10/3/201420.2620.2820.0220.2211,447
10/2/201419.9020.2019.9020.1215,995
10/1/201420.0720.1219.8219.8333,805
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center