$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
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
9/30/201420.2720.2719.9220.0030,565
9/29/201419.9720.2519.9520.2216,008
9/26/201420.0820.2120.0820.1912,208
9/25/201420.3420.3720.0720.2026,227
9/24/201420.1920.3820.0820.3017,711
9/23/201420.2020.2920.0720.1323,341
9/22/201420.1420.2920.0720.1923,172
9/19/201420.2020.3220.0020.2166,913
9/18/201420.2620.3220.0420.1814,051
9/17/201420.1020.2920.0420.1525,014
9/16/201420.0320.2720.0320.1614,906
9/15/201420.0820.1519.9120.0519,477
9/12/201420.3020.3020.0020.0824,372
9/11/201420.0520.3220.0020.2715,750
9/10/201420.0920.3119.9920.1820,730
9/9/201420.1520.2919.9320.1240,825
9/8/201420.2120.3220.0920.2224,632
9/5/201420.1720.3620.0520.3220,695
9/4/201420.0920.4320.0920.2213,032
9/3/201420.3820.4420.1520.3229,110
9/2/201420.2420.3920.1120.3618,948
8/29/201420.2320.2319.9520.1813,481
8/28/201420.1820.2219.8920.1514,986
8/27/201420.0320.2119.9920.2010,926
8/26/201420.0120.1819.9820.1027,819
8/25/201419.9520.0519.9320.0030,735
8/22/201419.6119.9219.5019.8348,036
8/21/201419.5119.6719.5019.5716,761
8/20/201419.7719.8019.5019.5214,463
8/19/201419.7219.8119.5219.779,781
8/18/201419.5119.7819.3119.7217,721
8/15/201419.6719.6719.2919.5219,725
8/14/201419.4319.5119.4019.4816,925
8/13/201419.3719.4619.2519.4211,918
8/12/201419.4219.5219.2819.3010,608
8/11/201419.4719.5519.4519.4911,644
8/8/201419.2219.4919.2019.4312,907
8/7/201419.1919.3919.1119.2126,245
8/6/201418.9019.2418.8519.1612,209
8/5/201419.0419.2918.9018.9219,813
8/4/201419.0919.1818.8919.0536,444
8/1/201419.1019.2319.0019.0222,681
7/31/201419.0919.2419.0219.0331,112
7/30/201419.1519.1519.0219.1220,867
7/29/201419.4019.4119.0619.0726,577
7/28/201419.2119.4519.1019.2621,633
7/25/201419.3519.4319.2019.2221,319
7/24/201419.6919.7919.3919.4335,085
7/23/201419.6319.6419.5219.5917,691
7/22/201419.5819.7319.4719.6230,038
7/21/201419.4619.5819.4019.5121,925
7/18/201419.4819.6319.3619.6058,124
7/17/201419.6119.8019.4619.5533,231
7/16/201419.7919.8919.6619.6925,940
7/15/201420.0820.0819.6619.7225,424
7/14/201420.2320.2319.8719.9930,572
7/11/201420.0120.2419.9620.0121,476
7/10/201420.0020.3920.0020.0021,160
7/9/201420.3220.4420.1520.1611,361
7/8/201420.2220.3820.0620.1924,015
7/7/201420.4320.6020.2020.2030,230
7/3/201420.8120.8120.4120.5914,655
7/2/201420.9121.0020.6520.8115,562
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center