$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
2/5/201419.8020.0119.6819.7627,380
2/4/201419.7920.0419.7919.8519,211
2/3/201420.0720.3619.5419.6043,439
1/31/201420.1620.6020.0920.3733,593
1/30/201420.3420.5920.1420.5423,221
1/29/201420.2520.5420.1720.2021,055
1/28/201420.6320.6720.3220.3525,045
1/27/201420.8121.0020.4820.5717,047
1/24/201420.8421.0020.5620.6917,814
1/23/201421.2221.2520.9921.0215,744
1/22/201421.1521.2021.0021.1911,208
1/21/201421.0421.1420.9021.0917,436
1/17/201421.0121.1920.7520.9012,776
1/16/201420.9021.1920.8020.9714,118
1/15/201421.3221.3220.8020.8722,694
1/14/201421.0621.2520.9721.159,022
1/13/201421.0121.0920.5220.8735,082
1/10/201420.9221.2220.7321.0227,057
1/9/201421.2321.2320.6920.849,264
1/8/201421.3921.5021.0221.0921,743
1/7/201420.8021.3920.7421.3751,842
1/6/201420.8120.8120.4220.5427,799
1/3/201420.5820.7420.4020.6917,336
1/2/201420.7020.8020.3820.5723,760
12/31/201321.3521.3620.8220.9315,339
12/30/201321.1921.4621.0621.3720,997
12/27/201321.2521.3620.9721.147,811
12/26/201321.8121.8121.1521.3018,034
12/24/201321.5421.8321.5021.7914,309
12/23/201321.2321.5021.0321.4713,913
12/20/201320.9121.5020.5521.1974,795
12/19/201321.0021.0020.7520.817,314
12/18/201320.5021.0120.5020.9816,681
12/17/201320.7220.7220.4020.458,019
12/16/201320.8020.8920.3720.799,834
12/13/201320.2720.8820.2720.7615,057
12/12/201319.9820.4119.9820.2810,004
12/11/201320.2820.6219.9220.0020,062
12/10/201320.6520.8020.3120.3224,802
12/9/201320.9021.0620.5020.6225,742
12/6/201320.8021.1820.6621.087,182
12/5/201320.7020.9220.4820.6712,976
12/4/201320.7820.7820.3520.6319,509
12/3/201320.6521.0020.6520.9319,882
12/2/201321.7821.7820.7120.7420,665
11/29/201322.0022.0021.7421.8911,117
11/27/201321.5922.0021.2822.0014,535
11/26/201321.5521.6021.1621.5111,452
11/25/201321.4521.5921.1721.5918,231
11/22/201321.1421.4521.0321.3417,318
11/21/201320.4221.1420.2521.1425,160
11/20/201320.1720.5420.1720.4216,517
11/19/201320.3920.5120.1120.1812,470
11/18/201320.3220.4620.2520.3910,346
11/15/201320.3420.4020.1020.3628,656
11/14/201320.5220.5220.2520.4239,613
11/13/201320.2820.6820.2520.6815,201
11/12/201320.3820.7020.3020.336,058
11/11/201320.6220.7820.5020.5012,256
11/8/201320.2320.6320.2320.6024,835
11/7/201320.7020.7120.2620.3012,126
11/6/201320.6020.9520.5120.6112,434
11/5/201320.6920.7420.5320.544,608
11/4/201320.7520.9720.5120.7323,536
11/1/201320.6520.9620.5520.7436,003
10/31/201320.9621.0020.5820.7118,251
10/30/201321.3121.4820.9020.9241,222
10/29/201321.5221.5221.0421.2410,520
10/28/201321.0221.4821.0021.4013,994
10/25/201321.3021.3620.9721.2910,859
10/24/201321.2121.2821.0921.248,257
10/23/201321.0821.3320.8721.1010,850
10/22/201321.5621.9520.8821.1465,231
10/21/201321.7921.7921.4521.5012,458
10/18/201321.7121.9221.3921.7140,859
10/17/201321.0721.5221.0521.4714,808
10/16/201321.2421.3021.0321.1214,034
10/15/201320.7621.2420.6521.0333,457
10/14/201320.7721.0020.5020.6720,524
10/11/201320.4620.8620.2620.8114,172
10/10/201320.0220.5919.9720.5813,887
10/9/201319.9120.0419.7719.8215,773
10/8/201320.0420.1719.7919.9016,583
10/7/201319.8620.3719.8020.0335,338
10/4/201319.8520.2419.8419.9918,045
10/3/201320.0720.1519.7019.9026,905
10/2/201320.0520.2319.9020.0532,192
10/1/201320.1320.2520.0020.0623,450
9/30/201320.1820.5220.0520.0741,616
9/27/201320.2620.4420.2020.3310,625
9/26/201320.6920.7520.2720.4317,951
9/25/201320.9221.0120.7120.7211,925
9/24/201321.1721.1720.5420.9688,690
9/23/201320.9821.3720.9521.1834,366
9/20/201320.5421.1520.4321.1136,028
9/19/201321.0721.1920.4320.535,976
9/18/201320.3721.0020.1421.0020,875
9/17/201320.0320.4419.9020.4033,794
9/16/201320.1520.2019.7020.1829,903
9/13/201319.9920.2419.7319.8625,688
  • Showing 601-700 of 1,257 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center