Quantcast
YORW

York Water Company (The) Common Stock Historical Stock Prices

$30.55
*  
0.10
0.33%
Get YORW Alerts
*Delayed - data as of Aug. 15, 2018 11:16 ET  -  Find a broker to begin trading YORW now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    YORW Real Time
 
 
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 14-MAY-2018 TO 14-AUG-2018

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.
11:16 30.65 30.825 30.45 30.55 4,401
08/14/2018 29.7 30.65 29.7 30.65 15,881
08/13/2018 29.5 29.85 29.25 29.65 10,484
08/10/2018 29.75 30 29.55 29.55 7,715
08/09/2018 29.8 30.05 29.65 29.8 6,490
08/08/2018 29.75 30.1 29.35 29.85 11,507
08/07/2018 30.05 30.05 29.35 29.7 19,754
08/06/2018 29.5 30.15 29.48 30 18,415
08/03/2018 29.95 30 28.95 29.3 30,438
08/02/2018 30.2 30.45 29.95 30.1 15,785
08/01/2018 30.95 30.95 29.85 30.3 26,278
07/31/2018 31.15 31.4 30.9 31 29,782
07/30/2018 31.15 31.4 31.05 31.05 9,821
07/27/2018 31.9 31.9 31.05 31.1 15,040
07/26/2018 31.3 32 31.3 32 11,385
07/25/2018 31.6 31.75 31.2 31.25 8,102
07/24/2018 31.8 31.85 31.351 31.7 11,818
07/23/2018 31.9 31.9 31.55 31.75 12,389
07/20/2018 32.05 32.15 31.85 32 9,847
07/19/2018 31.85 32.25 31.85 32.15 16,335
07/18/2018 32.15 32.15 31.6 31.75 15,728
07/17/2018 32.55 32.7 32 32.1 15,994
07/16/2018 32.6 32.6 32.1 32.4 12,017
07/13/2018 32.5 32.8 32.4 32.4 10,665
07/12/2018 32.85 32.9 32.3 32.65 12,653
07/11/2018 32.35 32.75 32.35 32.7 9,411
07/10/2018 32.3 32.55 32.2 32.4 11,536
07/09/2018 33.45 33.55 32.15 32.2 13,861
07/06/2018 33.5 33.62 33.201 33.45 12,279
07/05/2018 33.1 33.55 33 33.55 17,549
07/03/2018 32.75 33.2501 32.75 33.1 11,288
07/02/2018 31.75 32.75 31.75 32.75 17,265
06/29/2018 32.45 32.55 31.7 31.8 19,762
06/28/2018 32.7 32.8 32.4 32.45 12,899
06/27/2018 33.25 33.3 32.75 32.75 11,090
06/26/2018 32.8 33.45 32.55 33.25 19,719
06/25/2018 32.55 33.1 32.55 32.75 21,234
06/22/2018 32.45 32.9 32.35 32.75 75,885
06/21/2018 32.1 32.7 31.9 32.45 18,643
06/20/2018 32.3 32.6709 32.05 32.25 15,950
06/19/2018 31.6 32.5 31.6 32.35 26,040
06/18/2018 30.9 31.75 30.9 31.7 18,605
06/15/2018 31.35 32.05 30.7 30.8 73,270
06/14/2018 31.15 31.65 31.0429 31.5 21,537
06/13/2018 31.3 31.4 30.9 31 22,416
06/12/2018 30.85 31.45 30.85 31.25 14,786
06/11/2018 31.1 31.4 30.85 31.05 16,137
06/08/2018 31.5 31.6 31.05 31.05 16,825
06/07/2018 31.3 31.675 31.2 31.5 14,112
06/06/2018 32.2 32.2 31.1983 31.3 18,528
06/05/2018 32.5 32.5 32.05 32.15 15,165
06/04/2018 32.75 32.75 32.15 32.45 11,996
06/01/2018 33 33 32.45 32.55 21,143
05/31/2018 33.05 33.25 32.75 32.75 15,029
05/30/2018 32.85 33.45 32.85 33.1 21,814
05/29/2018 32.75 33.35 32.75 32.75 21,690
05/25/2018 32.75 33 32.5501 32.9 9,095
05/24/2018 32.35 33.15 32.35 32.8 9,738
05/23/2018 31.95 32.5 31.85 32.45 11,611
05/22/2018 31.95 32.3 31.75 32 13,457
05/21/2018 31.7 31.9948 31.7 31.85 13,464
05/18/2018 31.5 31.75 31.25 31.65 17,613
05/17/2018 30.95 31.5 30.9357 31.35 14,584
05/16/2018 30.95 31 30.7391 30.95 16,214
05/15/2018 31.5 31.5 30.7501 30.95 24,785
05/14/2018 32.4 32.525 31.4 31.4 18,491
*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?

Smart Portfolio