Home > Quotes > YORW > Historical Prices
YORW

The York Water Company Historical Stock Prices

$18.67
*  
0.05
  negative  
0.27%
Get YORW Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    YORW Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.42  18.76  18.42  18.67 11,713
05/23/2013 18.42 18.76 18.42 18.67 11,713
05/22/2013 18.94 19.07 18.56 18.62 22,562
05/21/2013 19.05 19.05 18.85 18.98 12,604
05/20/2013 18.95 19.04 18.69 19.04 13,264
05/17/2013 18.89 19 18.56 18.93 23,904
05/16/2013 18.64 19 18.53 18.78 25,027
05/15/2013 18.69 18.78 18.66 18.75 9,635
05/14/2013 18.66 18.8 18.5472 18.78 16,859
05/13/2013 18.53 18.66 18.38 18.59 16,656
05/10/2013 18.66 18.689 18.5 18.6 8,318
05/09/2013 18.79 18.81 18.55 18.59 15,990
05/08/2013 18.69 18.81 18.66 18.81 6,885
05/07/2013 18.68 18.85 18.61 18.85 7,489
05/06/2013 18.68 18.73 18.54 18.72 8,410
05/03/2013 18.75 18.84 18.65 18.74 23,662
05/02/2013 18.3 18.75 18.3 18.67 16,395
05/01/2013 18.65 18.65 18.3 18.3 48,155
04/30/2013 18.26 18.75 18.26 18.75 22,481
04/29/2013 18.4 18.52 18.27 18.33 13,676
04/26/2013 18.46 18.66 18.35 18.35 17,075
04/25/2013 18.52 18.68 18.48 18.5 13,768
04/24/2013 18.41 18.52 18.4 18.48 10,826
04/23/2013 18.12 18.46 18.06 18.46 20,230
04/22/2013 18.11 18.48 17.9 18.02 21,872
04/19/2013 17.98 18.66 17.98 18.15 30,128
04/18/2013 18.18 18.2 17.86 17.98 36,689
04/17/2013 18.42 18.57 18.05 18.08 37,604
04/16/2013 18.27 18.6599 18.24 18.58 17,808
04/15/2013 18.88 18.92 18.11 18.19 38,989
04/12/2013 18.75 18.92 18.73 18.92 17,270
04/11/2013 18.79 18.8399 18.78 18.8 8,974
04/10/2013 18.53 18.93 18.5 18.84 16,539
04/09/2013 18.5 18.61 18.39 18.39 12,673
04/08/2013 18.65 18.6699 18.45 18.52 23,191
04/05/2013 18.28 18.76 18.28 18.64 11,304
04/04/2013 18.5 18.6343 18.44 18.53 9,448
04/03/2013 18.35 18.57 18.26 18.46 24,411
04/02/2013 18.32 18.56 18.26 18.27 23,917
04/01/2013 18.73 18.8 18.49 18.5 20,596
03/28/2013 18.89 18.93 18.7 18.8 16,276
03/27/2013 18.75 18.93 18.62 18.82 11,655
03/26/2013 18.81 18.87 18.55 18.87 17,358
03/25/2013 18.62 18.81 18.55 18.76 13,941
03/22/2013 18.65 18.65 18.53 18.63 10,213
03/21/2013 18.73 18.7345 18.52 18.59 9,590
03/20/2013 18.75 18.762 18.52 18.76 11,894
03/19/2013 18.68 18.8 18.5242 18.61 14,170
03/18/2013 18.71 18.86 18.53 18.68 11,357
03/15/2013 18.8 18.919 18.51 18.89 75,251
03/14/2013 18.79 18.8 18.5 18.8 22,141
03/13/2013 18.51 18.87 18.41 18.83 29,559
03/12/2013 18.68 18.79 18.35 18.46 11,351
03/11/2013 18.83 18.96 18.61 18.72 8,246
03/08/2013 18.89 18.91 18.6 18.84 20,007
03/07/2013 18.86 19 18.61 18.76 11,468
03/06/2013 18.97 19.09 18.8 19.06 7,505
03/05/2013 18.77 19 18.692 18.95 31,117
03/04/2013 18.45 18.76 18.45 18.76 11,648
03/01/2013 18.24 18.62 18.21 18.53 23,417
02/28/2013 18.77 18.77 18.45 18.46 36,006
02/27/2013 18.7 18.9 18.68 18.73 10,260
02/26/2013 18.94 19 18.65 18.73 11,004
02/25/2013 19.24 19.24 18.9 18.95 20,623
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.