YORW

The York Water Company Historical Stock Prices

$19.62
*  
0.11
0.56%
Get YORW Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.58  19.7299  19.47  19.62 29,938
07/22/2014 19.58 19.7299 19.47 19.62 30,038
07/21/2014 19.46 19.58 19.4 19.51 21,925
07/18/2014 19.48 19.63 19.36 19.6 58,124
07/17/2014 19.61 19.7999 19.46 19.55 33,231
07/16/2014 19.79 19.89 19.66 19.69 25,940
07/15/2014 20.08 20.08 19.66 19.72 25,424
07/14/2014 20.23 20.23 19.87 19.99 30,572
07/11/2014 20.01 20.24 19.96 20.01 21,476
07/10/2014 20 20.39 20 20 21,160
07/09/2014 20.32 20.44 20.15 20.16 11,361
07/08/2014 20.22 20.38 20.06 20.19 24,015
07/07/2014 20.43 20.5999 20.2 20.2 30,230
07/03/2014 20.81 20.81 20.41 20.59 14,655
07/02/2014 20.91 21 20.65 20.81 15,562
07/01/2014 20.79 21.2 20.687 21.03 33,016
06/30/2014 20.94 20.94 20.66 20.82 19,134
06/27/2014 20.25 20.98 20.21 20.96 93,966
06/26/2014 20.5 20.722 20.26 20.41 18,591
06/25/2014 20.52 20.71 20.41 20.67 17,069
06/24/2014 20.54 20.77 20.54 20.55 14,181
06/23/2014 20.71 20.73 20.52 20.63 10,338
06/20/2014 20.8 20.8 20.67 20.75 50,419
06/19/2014 20.8 20.8 20.51 20.77 8,826
06/18/2014 20.75 20.94 20.51 20.75 14,478
06/17/2014 20.39 20.875 20.36 20.76 21,171
06/16/2014 20.378 20.6799 20.36 20.4 15,525
06/13/2014 20.59 20.72 20.44 20.5 10,127
06/12/2014 20.58 20.6505 20.4 20.48 15,606
06/11/2014 20.45 20.69 20.38 20.55 19,616
06/10/2014 20.8 20.8 20.5001 20.58 16,857
06/09/2014 20.73 20.94 20.6101 20.85 25,003
06/06/2014 20.79 20.88 20.64 20.745 22,771
06/05/2014 20.16 20.69 20 20.61 31,933
06/04/2014 20.06 20.23 20.02 20.13 25,271
06/03/2014 20.15 20.45 20.02 20.11 31,385
06/02/2014 20.52 20.6 20.26 20.32 37,956
05/30/2014 20.48 20.67 20.33 20.37 39,811
05/29/2014 20.33 20.44 20.13 20.37 21,009
05/28/2014 20.36 20.45 20.0629 20.25 35,498
05/27/2014 20.11 20.47 20.11 20.37 42,016
05/23/2014 19.82 20.29 19.76 20.21 34,208
05/22/2014 19.74 19.98 19.66 19.96 33,786
05/21/2014 19.6 19.79 19.51 19.61 29,246
05/20/2014 19.81 19.89 19.51 19.56 47,185
05/19/2014 19.58 19.99 19.58 19.96 29,561
05/16/2014 19.27 19.59 19.25 19.57 26,697
05/15/2014 19.07 19.47 19.03 19.35 30,691
05/14/2014 19.72 19.82 19.18 19.2 36,221
05/13/2014 19.88 20.03 19.68 19.69 62,373
05/12/2014 19.13 19.99 19.13 19.87 54,185
05/09/2014 19.01 19.31 19 19.08 38,671
05/08/2014 19.54 19.646 19.12 19.13 41,751
05/07/2014 19.47 19.69 19.18 19.66 45,076
05/06/2014 19.67 19.88 19.31 19.36 35,987
05/05/2014 19.5 19.75 19.5 19.7 34,509
05/02/2014 19.76 19.97 19.5 19.51 45,974
05/01/2014 19.91 20.0045 19.7 19.83 44,172
04/30/2014 20 20.07 19.75 20.01 46,029
04/29/2014 20.22 20.28 19.94 19.99 38,646
04/28/2014 20.28 20.32 20.01 20.08 30,919
04/25/2014 20.31 20.46 20.1 20.13 31,803
04/24/2014 20.46 20.5825 20.31 20.32 13,548
04/23/2014 20.57 20.78 20.37 20.4 24,786
04/22/2014 20.97 20.9701 20.56 20.68 21,783
04/21/2014 20.79 20.97 20.6401 20.97 19,682
04/17/2014 20.66 20.79 20.56 20.72 19,992
04/16/2014 20.68 20.74 20.53 20.65 16,409
04/15/2014 20.45 20.5 20.21 20.5 31,672
04/14/2014 20.47 20.5 20.25 20.29 24,957
04/11/2014 20.18 20.489 20.16 20.25 32,925
04/10/2014 20.62 20.7125 20.23 20.24 35,644
04/09/2014 20.56 20.59 20.3 20.54 23,441
04/08/2014 20.15 20.59 20.11 20.39 34,774
04/07/2014 20.16 20.44 20.1 20.12 34,618
04/04/2014 20.43 20.5 20.1 20.13 36,459
04/03/2014 20.6 20.67 20.25 20.26 22,359
04/02/2014 20.45 20.71 20.34 20.6 27,110
04/01/2014 20.49 20.55 20.31 20.4 24,564
03/31/2014 20.48 20.58 20.25 20.4 30,221
03/28/2014 20.26 20.46 20.2 20.33 29,918
03/27/2014 20.35 20.4836 20.25 20.31 17,859
03/26/2014 20.63 20.72 20.32 20.4 39,237
03/25/2014 20.76 20.8 20.56 20.68 18,040
03/24/2014 20.58 20.78 20.46 20.74 26,454
03/21/2014 20.37 20.69 20.2 20.46 150,346
03/20/2014 20.32 20.49 20.12 20.29 26,900
03/19/2014 20.55 20.66 20.2 20.32 22,256
03/18/2014 20.33 20.6335 20.33 20.61 20,735
03/17/2014 20.38 20.49 20.11 20.26 37,913
03/14/2014 20.07 20.35 20 20.18 38,510
03/13/2014 20.15 20.23 20 20.05 23,886
03/12/2014 20.27 20.49 20.06 20.14 11,928
03/11/2014 20.6 20.9 20.18 20.19 28,377
03/10/2014 20.27 20.94 20.24 20.66 24,908
03/07/2014 20.65 20.65 20.19 20.22 11,603
03/06/2014 20.59 20.7899 20.33 20.66 9,455
03/05/2014 20.79 20.79 20.532 20.61 9,723
03/04/2014 20.24 20.88 20.12 20.81 55,168
03/03/2014 20.1 20.1 19.91 20 17,497
02/28/2014 20.32 20.47 20.17 20.17 20,871
02/27/2014 20.19 20.27 19.96 20.27 13,145
02/26/2014 20.28 20.49 20.02 20.16 14,723
02/25/2014 20.38 20.4199 20.2401 20.34 5,893
02/24/2014 20.26 20.48 20.01 20.45 15,410
02/21/2014 20.35 20.53 20.21 20.27 22,340
02/20/2014 19.9 20.28 19.7685 20.23 17,887
02/19/2014 20 20.19 19.77 19.77 27,793
02/18/2014 20.07 20.199 19.88 19.99 18,769
02/14/2014 20.03 20.09 19.812 20 13,004
02/13/2014 19.56 20.01 19.55 19.99 11,606
02/12/2014 19.78 20.06 19.58 19.7 41,916
02/11/2014 19.46 19.86 19.46 19.78 21,529
02/10/2014 19.75 19.75 19.45 19.58 15,070
02/07/2014 19.64 19.92 19.6 19.74 28,982
02/06/2014 19.8 19.95 19.55 19.63 30,135
02/05/2014 19.8 20.01 19.68 19.76 27,380
02/04/2014 19.79 20.0368 19.79 19.85 19,211
02/03/2014 20.07 20.36 19.54 19.6 43,439
01/31/2014 20.16 20.6 20.0928 20.37 33,593
01/30/2014 20.34 20.59 20.1428 20.54 23,221
01/29/2014 20.25 20.54 20.17 20.2 21,055
01/28/2014 20.63 20.67 20.32 20.35 25,045
01/27/2014 20.81 21 20.48 20.57 17,047
01/24/2014 20.84 20.9999 20.56 20.69 17,814
01/23/2014 21.22 21.2499 20.994 21.02 15,744
01/22/2014 21.15 21.2 21 21.19 11,208
01/21/2014 21.04 21.14 20.9004 21.09 17,436
01/17/2014 21.01 21.19 20.75 20.9 12,776
01/16/2014 20.9 21.19 20.8 20.97 14,118
01/15/2014 21.32 21.32 20.8 20.87 22,694
01/14/2014 21.06 21.25 20.97 21.15 9,022
01/13/2014 21.01 21.09 20.52 20.87 35,082
01/10/2014 20.92 21.2199 20.73 21.02 27,057
01/09/2014 21.23 21.23 20.69 20.84 9,264
01/08/2014 21.39 21.5 21.02 21.09 21,743
01/07/2014 20.8 21.39 20.74 21.37 51,842
01/06/2014 20.81 20.81 20.42 20.54 27,799
01/03/2014 20.58 20.74 20.4 20.69 17,336
01/02/2014 20.704 20.8 20.38 20.57 23,760
12/31/2013 21.35 21.36 20.822 20.93 15,339
12/30/2013 21.19 21.46 21.0605 21.37 20,997
12/27/2013 21.25 21.36 20.97 21.14 7,811
12/26/2013 21.81 21.81 21.15 21.3 17,984
12/24/2013 21.54 21.83 21.5 21.79 14,309
12/23/2013 21.23 21.5 21.031 21.47 13,913
12/20/2013 20.91 21.5 20.55 21.19 74,795
12/19/2013 21 21 20.75 20.81 7,314
12/18/2013 20.5 21.01 20.5 20.98 16,681
12/17/2013 20.72 20.72 20.4 20.45 8,019
12/16/2013 20.8 20.89 20.37 20.79 9,834
12/13/2013 20.27 20.88 20.27 20.76 15,057
12/12/2013 19.98 20.41 19.98 20.28 10,004
12/11/2013 20.28 20.6156 19.92 20 20,062
12/10/2013 20.65 20.8 20.31 20.32 24,802
12/09/2013 20.9 21.06 20.5 20.62 25,367
12/06/2013 20.8 21.18 20.66 21.08 7,182
12/05/2013 20.7 20.92 20.48 20.67 12,976
12/04/2013 20.78 20.78 20.3501 20.63 19,509
12/03/2013 20.65 21 20.65 20.93 19,882
12/02/2013 21.78 21.78 20.71 20.74 20,665
11/29/2013 22 22 21.74 21.89 11,117
11/27/2013 21.59 22 21.28 22 14,535
11/26/2013 21.55 21.6 21.16 21.51 11,452
11/25/2013 21.45 21.59 21.1728 21.59 18,231
11/22/2013 21.14 21.45 21.03 21.34 17,318
11/21/2013 20.42 21.14 20.25 21.14 25,160
11/20/2013 20.17 20.54 20.17 20.42 16,517
11/19/2013 20.39 20.514 20.11 20.18 12,470
11/18/2013 20.32 20.46 20.25 20.39 10,346
11/15/2013 20.34 20.4 20.1 20.36 28,656
11/14/2013 20.52 20.52 20.25 20.42 39,613
11/13/2013 20.28 20.68 20.25 20.68 15,201
11/12/2013 20.38 20.7002 20.3 20.33 6,058
11/11/2013 20.62 20.78 20.5 20.5 12,256
11/08/2013 20.23 20.63 20.23 20.6 24,835
11/07/2013 20.7 20.71 20.26 20.3 12,126
11/06/2013 20.6 20.95 20.51 20.61 12,434
11/05/2013 20.69 20.742 20.53 20.54 4,608
11/04/2013 20.75 20.97 20.51 20.73 23,536
11/01/2013 20.65 20.96 20.55 20.74 36,003
10/31/2013 20.96 21 20.581 20.71 18,251
10/30/2013 21.31 21.48 20.9 20.92 41,222
10/29/2013 21.52 21.52 21.04 21.24 10,520
10/28/2013 21.022 21.475 21 21.4 13,994
10/25/2013 21.3 21.3599 20.97 21.29 10,859
10/24/2013 21.21 21.28 21.09 21.24 8,257
10/23/2013 21.08 21.33 20.87 21.1 10,850
10/22/2013 21.56 21.9474 20.88 21.14 65,231
10/21/2013 21.79 21.79 21.45 21.5 12,458
10/18/2013 21.71 21.92 21.39 21.71 40,859
10/17/2013 21.07 21.52 21.051 21.47 14,808
10/16/2013 21.24 21.3 21.031 21.12 14,034
10/15/2013 20.76 21.24 20.65 21.03 33,097
10/14/2013 20.77 21 20.5 20.67 20,149
10/11/2013 20.46 20.86 20.26 20.81 14,172
10/10/2013 20.02 20.59 19.97 20.58 13,887
10/09/2013 19.91 20.04 19.77 19.82 15,773
10/08/2013 20.04 20.17 19.79 19.9 16,583
10/07/2013 19.86 20.37 19.8 20.03 35,338
10/04/2013 19.85 20.24 19.84 19.99 18,045
10/03/2013 20.07 20.15 19.7 19.9 26,905
10/02/2013 20.05 20.23 19.9 20.05 31,833
10/01/2013 20.13 20.25 20 20.06 23,450
09/30/2013 20.18 20.52 20.05 20.07 41,616
09/27/2013 20.26 20.44 20.2 20.33 10,625
09/26/2013 20.69 20.75 20.27 20.43 17,951
09/25/2013 20.92 21.01 20.71 20.72 11,925
09/24/2013 21.17 21.17 20.54 20.96 88,690
09/23/2013 20.98 21.37 20.95 21.18 34,366
09/20/2013 20.54 21.1475 20.43 21.11 36,028
09/19/2013 21.07 21.1899 20.43 20.53 5,976
09/18/2013 20.37 21 20.14 21 20,875
09/17/2013 20.03 20.44 19.9 20.4 33,266
09/16/2013 20.15 20.2 19.7 20.18 29,903
09/13/2013 19.99 20.24 19.73 19.86 25,688
09/12/2013 19.89 20.1452 19.62 19.9 31,456
09/11/2013 19.43 20.4 19.43 19.9 48,140
09/10/2013 19.95 19.95 19.29 19.49 27,428
09/09/2013 19.52 19.82 19.52 19.8 9,948
09/06/2013 19.44 19.689 19.26 19.51 8,078
09/05/2013 19.35 19.4 19.211 19.3 7,383
09/04/2013 19.36 19.51 19.05 19.23 32,126
09/03/2013 19.81 19.86 19.2847 19.33 13,529
08/30/2013 20.04 20.05 19.25 19.52 28,655
08/29/2013 19.65 20.05 19.65 20 11,803
08/28/2013 19.6 20 19.6 19.71 8,647
08/27/2013 20.01 20.249 19.5 19.62 24,703
08/26/2013 20.41 20.5 20.255 20.31 5,673
08/23/2013 20.55 20.7 20.02 20.41 16,984
08/22/2013 20.25 20.93 20.06 20.57 11,703
08/21/2013 20.17 20.32 20 20.16 13,943
08/20/2013 19.75 20.2899 19.6 20.22 15,835
08/19/2013 19.7 20.1999 19.46 19.78 21,294
08/16/2013 19.55 19.75 19.43 19.69 20,324
08/15/2013 20.22 20.31 19.58 19.6 25,315
08/14/2013 20.73 20.74 20.28 20.3 16,149
08/13/2013 21.15 21.15 20.56 20.75 9,667
08/12/2013 21.04 21.1732 20.93 21.07 9,553
08/09/2013 21.03 21.19 20.92 21.09 17,047
08/08/2013 21.2 21.27 21.08 21.26 9,246
08/07/2013 21.13 21.3 21.051 21.17 10,819
08/06/2013 21.12 21.32 20.91 21.17 17,448
08/05/2013 21.15 21.43 21 21.18 19,488
08/02/2013 21.25 21.5 21.08 21.24 19,820
08/01/2013 21.33 21.4013 21 21.3 20,341
07/31/2013 21.66 21.66 21.0701 21.08 15,872
07/30/2013 21.49 21.5893 21.39 21.52 3,642
07/29/2013 21.51 21.76 21.3 21.33 8,089
07/26/2013 21.93 21.93 21.47 21.66 10,327
07/25/2013 21.31 21.99 21.092 21.97 17,757
07/24/2013 21.28 21.4 21.03 21.29 12,466
07/23/2013 21.41 21.41 21 21.17 16,026
07/22/2013 21.51 21.5999 21.3165 21.43 18,583
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.

Research Brokers before you trade

Want to trade FX?