YORW

The York Water Company Historical Stock Prices

$21.34
*  
0.08
0.38%
Get YORW Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading YORW now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    YORW Pre-Market
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-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  21.07  21.44  21.01  21.34 68,254
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
06/01/2015 22.47 22.68 22.07 22.64 12,622
05/29/2015 22.46 22.59 22.16 22.36 17,412
05/28/2015 22.56 22.61 22.39 22.53 16,654
05/27/2015 22.42 22.61 22.23 22.58 13,238
05/26/2015 22.5 22.54 22 22.33 27,579
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
02/24/2015 23.12 24.26 23.07 24.22 39,701
02/23/2015 22.96 23.16 22.82 23.14 15,607
02/20/2015 23.24 23.24 22.8955 23.07 27,915
02/19/2015 23.44 23.53 23.05 23.18 26,090
02/18/2015 23.21 23.59 23.21 23.52 10,490
02/17/2015 23 23.4 23 23.18 17,719
02/13/2015 23.09 23.09 22.675 23 51,932
02/12/2015 22.82 23.1399 22.71 22.93 23,134
02/11/2015 23.71 23.75 22.8 22.8 24,718
02/10/2015 24.07 24.07 23.71 23.72 15,653
02/09/2015 23.98 24.134 23.96 23.96 21,086
02/06/2015 24.22 24.41 23.98 24.01 25,832
02/05/2015 23.74 24.33 23.61 24.22 15,646
02/04/2015 23.66 23.88 23.56 23.62 20,333
02/03/2015 23.67 24.22 23.6 23.65 32,715
02/02/2015 23.75 23.75 23.06 23.58 22,050
01/30/2015 24.06 24.4 23.66 23.67 27,208
01/29/2015 23.93 24.31 23.7623 24.29 16,388
01/28/2015 24.26 24.8855 23.56 23.75 22,862
01/27/2015 24.3 24.31 24.05 24.31 10,365
01/26/2015 24.4 24.4 24.05 24.33 19,909
01/23/2015 24.91 24.97 24.43 24.44 35,481
01/22/2015 24.5 24.84 24.13 24.84 30,444
01/21/2015 24.34 24.414 23.94 24.31 12,999
01/20/2015 23.93 24.68 23.93 24.52 22,370
01/16/2015 23.27 24 23.27 24 18,670
01/15/2015 23.85 23.8599 23.24 23.35 25,128
01/14/2015 23.63 24 23.16 24 17,066
01/13/2015 23.59 23.79 23.37 23.74 20,410
01/12/2015 23.54 23.7 23.09 23.44 16,400
01/09/2015 23.35 23.489 22.74 23.41 21,314
01/08/2015 23.17 23.8 23.07 23.37 13,075
01/07/2015 22.46 23 22.46 22.99 19,294
01/06/2015 22.74 22.794 22.15 22.35 29,638
01/05/2015 22.44 22.66 22.34 22.57 30,723
01/02/2015 22.93 22.93 22.57 22.65 26,909
12/31/2014 23.69 23.69 22.96 23.21 24,121
12/30/2014 24.06 24.075 23.5484 23.57 24,988
12/29/2014 23.74 24.24 23.74 24.17 20,849
12/26/2014 24.07 24.07 23.75 23.79 16,598
12/24/2014 23.89 24.25 23.76 24.08 12,998
12/23/2014 23.7 23.99 23.35 23.85 28,834
12/22/2014 23.16 23.74 23.16 23.54 37,772
12/19/2014 22.43 23.47 22.15 23.43 129,961
12/18/2014 22.05 22.65 21.7499 22.53 33,502
12/17/2014 21.12 21.99 21.05 21.94 30,700
12/16/2014 20.59 21.5 20.5801 21.15 17,606
12/15/2014 21.09 21.09 20.67 20.69 23,442
12/12/2014 21.44 21.53 21.04 21.05 14,624
12/11/2014 21.73 22.2499 21.49 21.6 15,262
12/10/2014 22 22.04 21.49 21.59 23,822
12/09/2014 20.92 22.07 20.92 21.99 23,752
12/08/2014 21.12 21.47 21 21.01 17,894
12/05/2014 20.72 21.26 20.72 21.12 19,527
12/04/2014 20.72 21.04 20.55 20.76 26,454
12/03/2014 20.56 20.87 20.41 20.68 15,248
12/02/2014 20.27 20.67 20.27 20.66 17,618
12/01/2014 20.34 20.4 20.15 20.16 18,142
11/28/2014 20.64 20.75 20.17 20.2 9,040
11/26/2014 20.72 20.72 20.42 20.57 10,401
11/25/2014 20.23 20.87 20.23 20.63 61,523
11/24/2014 20.49 20.49 20.17 20.27 26,079
11/21/2014 20.91 20.91 20.32 20.37 21,172
11/20/2014 20.5 20.72 20.49 20.66 13,318
11/19/2014 21.09 21.1225 20.51 20.56 27,413
11/18/2014 21.26 21.47 21.2 21.25 12,402
11/17/2014 21.23 21.3841 21.11 21.15 17,392
11/14/2014 21.93 21.93 21.19 21.23 11,816
11/13/2014 22.07 22.35 21.78 21.87 15,628
11/12/2014 21.95 22.23 21.52 22.16 23,964
11/11/2014 22.07 22.16 21.75 21.97 24,243
11/10/2014 21.81 22.09 21.64 22.03 17,670
11/07/2014 21.79 21.87 21.48 21.86 9,915
11/06/2014 21.38 21.95 21.15 21.74 36,755
11/05/2014 22.21 22.22 21.32 21.43 43,716
11/04/2014 21.69 22.18 21.31 22.13 16,966
11/03/2014 22 22.44 21.62 21.78 33,393
10/31/2014 22 22 21.181 21.98 26,431
10/30/2014 21.18 21.89 20.86 21.81 32,206
10/29/2014 21 21.24 21 21.19 21,501
10/28/2014 20.8 21.24 20.55 21.24 41,755
10/27/2014 20.58 20.85 20.55 20.61 24,576
10/24/2014 20.9 20.95 20.72 20.72 13,617
10/23/2014 20.79 20.98 20.72 20.85 18,861
10/22/2014 21 21.1799 20.68 20.73 35,575
10/21/2014 21.19 21.24 20.55 20.94 43,368
10/20/2014 20.68 21.24 20.33 21.23 23,260
10/17/2014 21.28 21.28 20.62 20.63 21,796
10/16/2014 20.87 21.2199 20.4 21.09 37,101
10/15/2014 20.85 21.07 20.06 21.06 51,844
10/14/2014 20.5 20.97 20.35 20.83 43,747
10/13/2014 19.92 20.49 19.92 20.39 29,797
10/10/2014 19.8 20.05 19.75 19.87 59,415
10/09/2014 20.31 20.31 19.8 19.85 38,977
10/08/2014 19.96 20.29 19.96 20.27 29,573
10/07/2014 20.01 20.17 19.91 19.95 14,207
10/06/2014 20.17 20.28 20.13 20.13 9,786
10/03/2014 20.26 20.28 20.02 20.22 11,447
10/02/2014 19.9 20.2 19.9 20.12 15,995
10/01/2014 20.07 20.12 19.82 19.83 33,805
09/30/2014 20.27 20.27 19.9201 20 30,565
09/29/2014 19.97 20.25 19.9516 20.22 16,008
09/26/2014 20.08 20.21 20.08 20.19 12,208
09/25/2014 20.34 20.37 20.07 20.2 26,227
09/24/2014 20.19 20.38 20.0801 20.3 17,711
09/23/2014 20.2 20.29 20.07 20.13 23,341
09/22/2014 20.14 20.286 20.07 20.19 23,172
09/19/2014 20.2 20.32 20 20.21 66,913
09/18/2014 20.26 20.32 20.04 20.18 14,051
09/17/2014 20.1 20.29 20.04 20.15 25,014
09/16/2014 20.03 20.27 20.03 20.16 14,906
09/15/2014 20.08 20.15 19.91 20.05 19,477
09/12/2014 20.3 20.3 20 20.08 24,372
09/11/2014 20.05 20.32 20 20.27 15,750
09/10/2014 20.09 20.312 19.99 20.18 20,730
09/09/2014 20.15 20.29 19.93 20.12 40,825
09/08/2014 20.21 20.32 20.09 20.22 24,632
09/05/2014 20.17 20.3558 20.05 20.32 20,695
09/04/2014 20.0901 20.43 20.0901 20.22 13,032
09/03/2014 20.38 20.442 20.15 20.32 29,110
09/02/2014 20.24 20.39 20.11 20.36 18,948
08/29/2014 20.23 20.23 19.95 20.18 13,481
08/28/2014 20.18 20.22 19.89 20.15 14,986
08/27/2014 20.03 20.21 19.9929 20.2 10,926
08/26/2014 20.01 20.18 19.98 20.1 27,819
08/25/2014 19.95 20.05 19.93 20 30,735
08/22/2014 19.61 19.92 19.5031 19.83 48,036
08/21/2014 19.51 19.67 19.5 19.57 16,761
08/20/2014 19.77 19.8 19.5 19.52 14,463
08/19/2014 19.72 19.81 19.5226 19.77 9,781
08/18/2014 19.51 19.78 19.3119 19.72 17,721
08/15/2014 19.67 19.67 19.2875 19.52 19,725
08/14/2014 19.43 19.51 19.3953 19.48 16,925
08/13/2014 19.37 19.4625 19.2501 19.42 11,918
08/12/2014 19.42 19.52 19.2755 19.3 10,608
08/11/2014 19.47 19.55 19.45 19.49 11,644
08/08/2014 19.22 19.49 19.2001 19.43 12,907
08/07/2014 19.19 19.39 19.11 19.21 26,245
08/06/2014 18.9 19.24 18.85 19.16 12,209
08/05/2014 19.04 19.29 18.9 18.92 19,813
08/04/2014 19.09 19.18 18.89 19.05 36,444
08/01/2014 19.1 19.2288 19 19.02 22,207
07/31/2014 19.09 19.2399 19.02 19.03 31,112
07/30/2014 19.15 19.15 19.02 19.12 20,867
07/29/2014 19.4 19.414 19.06 19.07 26,577
07/28/2014 19.21 19.45 19.1 19.26 21,633
07/25/2014 19.35 19.43 19.2 19.22 21,319
07/24/2014 19.69 19.79 19.39 19.43 35,085
07/23/2014 19.63 19.64 19.52 19.59 17,691
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
*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?