YORW

The York Water Company Historical Stock Prices

$22.76
*  
0.29
1.26%
Get YORW Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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  23.13  23.199  22.67  22.76 21,765
05/22/2015 23.13 23.199 22.67 22.76 21,765
05/21/2015 22.98 23.32 22.9 23.05 21,967
05/20/2015 22.92 23.06 22.66 22.89 13,307
05/19/2015 22.92 23.06 22.65 22.98 17,170
05/18/2015 22.96 23.08 22.84 23.08 18,273
05/15/2015 23.14 23.14 22.81 23.02 15,083
05/14/2015 22.93 23.174 22.85 23.12 30,337
05/13/2015 22.91 23 22.79 22.88 22,872
05/12/2015 23.02 23.02 22.56 22.85 16,093
05/11/2015 23.28 23.585 22.91 22.99 24,304
05/08/2015 23.85 23.85 23.08 23.28 19,092
05/07/2015 23.8 23.85 23.53 23.61 14,293
05/06/2015 23.3 23.83 23.23 23.74 19,628
05/05/2015 24.32 24.32 23.245 23.34 24,917
05/04/2015 24.55 24.93 24.29 24.33 14,952
05/01/2015 25.17 25.2599 24.45 24.56 18,511
04/30/2015 23.91 25.99 23.75 25.16 96,596
04/29/2015 24.68 24.68 24 24.09 19,692
04/28/2015 24.07 24.88 24.02 24.72 17,923
04/27/2015 24.19 24.39 23.61 23.94 14,244
04/24/2015 24.13 24.2812 23.88 24.23 16,440
04/23/2015 23.86 24.25 23.56 24.22 28,787
04/22/2015 23.43 23.87 23.32 23.85 10,936
04/21/2015 23.93 23.93 23.4626 23.63 12,234
04/20/2015 23.48 23.92 23.252 23.92 16,185
04/17/2015 24 24.15 23 23.23 37,520
04/16/2015 24.15 24.15 23.862 24.14 13,525
04/15/2015 24.14 24.2999 23.87 24.21 14,684
04/14/2015 24.14 25.02 23.6724 23.83 14,153
04/13/2015 24.02 24.2162 23.5801 23.77 18,415
04/10/2015 23.55 23.96 23.42 23.94 17,996
04/09/2015 23.64 23.64 23.19 23.29 14,414
04/08/2015 24.01 24.11 23.5 23.6 20,278
04/07/2015 24.21 24.3317 23.95 24.01 15,988
04/06/2015 24.26 24.49 24.1012 24.22 9,055
04/02/2015 24.2 24.28 24.0601 24.27 10,248
04/01/2015 24.15 24.17 23.84 24.08 15,209
03/31/2015 24.06 24.49 23.96 24.28 45,653
03/30/2015 23.73 24.47 23.73 24.41 18,422
03/27/2015 23.72 23.82 23.58 23.71 12,313
03/26/2015 23.42 23.86 23.42 23.76 16,241
03/25/2015 24.35 24.84 23.25 23.41 27,834
03/24/2015 24.26 24.75 24.2 24.28 12,449
03/23/2015 24.49 24.49 24.124 24.23 28,579
03/20/2015 24.06 24.75 24.06 24.74 124,661
03/19/2015 23.6 24.2601 23.6 24.04 27,827
03/18/2015 23.25 23.46 22.98 23.43 20,034
03/17/2015 23.22 23.47 22.51 23.35 16,493
03/16/2015 23.75 23.83 23.24 23.32 15,744
03/13/2015 23.72 23.72 23.2 23.65 14,078
03/12/2015 22.82 23.71 22.82 23.7 22,950
03/11/2015 21.76 22.51 21.76 22.37 26,620
03/10/2015 21.9 21.98 21.08 21.61 22,030
03/09/2015 22.13 22.53 22.08 22.14 15,518
03/06/2015 22.5 22.67 22.02 22.07 18,201
03/05/2015 22.67 22.9199 22.5503 22.72 14,892
03/04/2015 22.89 23.1 22.72 22.72 10,852
03/03/2015 23.18 23.3025 22.9 23.04 21,735
03/02/2015 23.7 23.7101 23.3 23.31 10,915
02/27/2015 23.7 24.05 23.6301 23.67 15,621
02/26/2015 23.84 24.24 23.603 23.81 11,679
02/25/2015 23.99 24.11 23.74 23.78 11,638
*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?