$30.72 +0.91 (%) York Water Co - NASDAQ

Jun. 24, 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
4/16/201524.1524.1523.8624.1413,525
4/15/201524.1424.3023.8724.2114,684
4/14/201524.1425.0223.6723.8314,153
4/13/201524.0224.2223.5823.7718,415
4/10/201523.5523.9623.4223.9417,996
4/9/201523.6423.6423.1923.2914,414
4/8/201524.0124.1123.5023.6020,278
4/7/201524.2124.3323.9524.0115,988
4/6/201524.2624.4924.1024.229,055
4/2/201524.2024.2824.0624.2710,248
4/1/201524.1524.1723.8424.0815,209
3/31/201524.0624.4923.9624.2845,653
3/30/201523.7324.4723.7324.4118,422
3/27/201523.7223.8223.5823.7112,313
3/26/201523.4223.8623.4223.7616,241
3/25/201524.3524.8423.2523.4127,834
3/24/201524.2624.7524.2024.2812,449
3/23/201524.4924.4924.1224.2328,579
3/20/201524.0624.7524.0624.74124,661
3/19/201523.6024.2623.6024.0427,827
3/18/201523.2523.4622.9823.4320,034
3/17/201523.2223.4722.5123.3516,493
3/16/201523.7523.8323.2423.3215,744
3/13/201523.7223.7223.2023.6514,078
3/12/201522.8223.7122.8223.7022,950
3/11/201521.7622.5121.7622.3726,706
3/10/201521.9021.9821.0821.6122,030
3/9/201522.1322.5322.0822.1415,518
3/6/201522.5022.6722.0222.0718,201
3/5/201522.6722.9222.5522.7214,892
3/4/201522.8923.1022.7222.7210,852
3/3/201523.1823.3022.9023.0421,735
3/2/201523.7023.7123.3023.3110,915
2/27/201523.7024.0523.6323.6715,621
2/26/201523.8424.2423.6023.8111,679
2/25/201523.9924.1123.7423.7811,638
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
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center