YORW

The York Water Company Historical Stock Prices

$21.06
*  
0.17
0.81%
Get YORW Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading YORW now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.05  21.31  20.83  21.06 19,519
09/02/2015 21.05 21.31 20.83 21.06 19,519
09/01/2015 20.9 21.14 20.81 20.89 29,476
08/31/2015 20.92 21.68 20.83 21.23 45,130
08/28/2015 20.8 21.21 20.8 21.1 19,659
08/27/2015 21.18 21.33 20.58 20.94 26,121
08/26/2015 20.64 21.13 20.37 21.13 43,035
08/25/2015 20.93 20.96 20.26 20.3 33,316
08/24/2015 20.31 20.98 20.31 20.39 29,204
08/21/2015 20.47 21.33 20.47 20.87 42,339
08/20/2015 20.62 21.28 20.62 20.81 32,564
08/19/2015 20.7 20.94 20.58 20.81 15,184
08/18/2015 21.01 21.19 20.83 20.83 14,464
08/17/2015 21.22 21.34 20.99 21.08 15,033
08/14/2015 20.73 21.35 20.73 21.22 20,575
08/13/2015 20.42 21.14 20.42 20.85 14,505
08/12/2015 19.95 20.77 19.95 20.53 21,843
08/11/2015 20.16 20.2 19.69 19.95 68,193
08/10/2015 20.19 20.51 20.19 20.25 16,666
08/07/2015 20.6 20.8095 20.0227 20.14 23,082
08/06/2015 20.91 21.22 20.6 20.67 28,392
08/05/2015 20.86 20.99 20.5 20.83 24,258
08/04/2015 20.96 21.27 20.76 20.78 17,740
08/03/2015 21.28 21.4 20.95 21.06 13,872
07/31/2015 21.25 21.49 21.14 21.34 15,136
07/30/2015 21.24 21.33 21.1 21.15 8,964
07/29/2015 21.33 21.5 21.09 21.28 20,771
07/28/2015 21.41 21.49 21.05 21.32 31,703
07/27/2015 21.24 21.49 21.13 21.46 20,775
07/24/2015 21.2 21.37 20.93 21.26 22,757
07/23/2015 21.48 21.59 21.12 21.14 18,037
07/22/2015 21.6 21.67 21.41 21.52 12,986
07/21/2015 21.8 21.81 21.41 21.58 11,172
07/20/2015 22.1 22.1 21.39 21.67 27,487
07/17/2015 22.26 22.26 22 22 16,538
07/16/2015 22.31 22.385 21.952 22.28 32,878
07/15/2015 22.32 22.32 21.85 22.08 15,007
07/14/2015 22.08 22.3789 21.99 22.2 44,244
07/13/2015 22.3 22.715 21.97 22.28 35,468
07/10/2015 21.94 22.49 21.79 22.3 24,201
07/09/2015 21.67 21.9 21.29 21.61 36,615
07/08/2015 21.37 21.59 21.16 21.36 20,106
07/07/2015 21.34 21.8098 21.23 21.47 45,942
07/06/2015 21.07 21.44 21.01 21.34 68,254
07/02/2015 21.24 21.42 21.08 21.26 43,090
07/01/2015 21.09 21.25 20.9 21.12 22,625
06/30/2015 22.39 22.44 20.69 20.86 82,652
06/29/2015 22.31 22.45 22.18 22.22 25,190
06/26/2015 22.25 22.48 22.21 22.45 211,652
06/25/2015 22.3 22.39 22.21 22.28 18,580
06/24/2015 22.07 22.25 22.05 22.13 13,040
06/23/2015 22.11 22.2 22 22.2 9,206
06/22/2015 22.06 22.436 21.85 22.1 11,547
06/19/2015 22.35 22.37 22.04 22.08 32,719
06/18/2015 21.67 22.46 21.45 22.45 39,623
06/17/2015 21.65 21.7799 21.3798 21.48 14,099
06/16/2015 21.61 21.73 21.45 21.61 15,757
06/15/2015 21.71 21.71 21.28 21.6 22,053
06/12/2015 21.85 21.9 21.71 21.78 17,924
06/11/2015 21.81 21.94 21.72 21.9 12,063
06/10/2015 21.97 22.04 21.73 21.89 26,017
06/09/2015 21.9 21.99 21.81 21.82 10,729
06/08/2015 22.05 22.13 21.81 21.93 12,743
06/05/2015 21.98 22.2 21.6108 22.07 31,722
06/04/2015 22.14 22.25 21.8 21.96 31,136
06/03/2015 22.58 22.58 22.115 22.21 26,243
06/02/2015 22.44 22.61 22.14 22.47 16,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?