Quantcast
YORW

York Water Company (The) Common Stock Historical Stock Prices

$32.82
*  
0.17
0.52%
Get YORW Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
16:00 32.56 32.96 31.925 32.82 18,805
11/20/2018 32.56 32.96 31.925 32.82 18,805
11/19/2018 32.43 32.93 31.8476 32.65 22,580
11/16/2018 31.92 32.65 31.26 32.59 21,228
11/15/2018 31.4 32.09 31.06 31.95 12,662
11/14/2018 31.71 31.96 31.1701 31.38 26,478
11/13/2018 32 32.25 31.49 31.68 11,318
11/12/2018 31.33 32 31.33 31.81 9,160
11/09/2018 31.77 31.95 31.0694 31.39 8,567
11/08/2018 31.52 31.87 31.3338 31.77 5,833
11/07/2018 31.43 31.65 31.26 31.53 11,074
11/06/2018 31.15 31.58 30.69 31.37 6,338
11/05/2018 31.86 31.98 31.02 31.06 10,957
11/02/2018 31.1 31.82 30.7894 31.79 11,934
11/01/2018 31.15 31.9182 30.7501 31.1 13,604
10/31/2018 32.02 32.02 31.14 31.14 21,320
10/30/2018 32 32.24 31.485 32.02 11,527
10/29/2018 31.4 32.18 31.141 32.03 12,397
10/26/2018 31.4 31.97 31.08 31.3 10,538
10/25/2018 31.96 31.96 31.24 31.52 19,416
10/24/2018 32.23 32.49 31.88 31.88 16,335
10/23/2018 32.27 32.53 31.52 32.24 12,583
10/22/2018 32.1 32.5 31.744 32.38 16,744
10/19/2018 31.56 32.36 31.55 32.23 37,907
10/18/2018 31.74 31.89 31.47 31.75 15,612
10/17/2018 31.63 31.88 31.37 31.75 13,503
10/16/2018 30.69 31.9 30.69 31.75 20,693
10/15/2018 30.52 30.85 30.15 30.69 21,111
10/12/2018 30.81 31.1999 30.03 30.33 31,042
10/11/2018 31.03 31.57 30.67 30.74 41,045
10/10/2018 30.97 31.7 30.9239 31.03 17,368
10/09/2018 30.73 31.3 30.47 30.93 21,135
10/08/2018 30.37 31 30.37 30.74 17,709
10/05/2018 30.73 30.73 30.09 30.4 10,310
10/04/2018 30.53 30.72 30.3881 30.51 15,723
10/03/2018 30.36 30.75 30.0956 30.64 18,922
10/02/2018 30.25 30.49 30.11 30.36 13,518
10/01/2018 30.4 30.46 30.0967 30.31 34,333
09/28/2018 30.1 30.45 30.1 30.4 30,398
09/27/2018 29.95 30.3879 29.9 30.1 11,030
09/26/2018 30 30.25 29.895 30 15,821
09/25/2018 30.1 30.25 29.95 29.95 18,422
09/24/2018 29.9 30.1 29.75 30.05 13,926
09/21/2018 29.6 30 29.6 30 64,802
09/20/2018 29.6 29.95 29.25 29.7 10,646
09/19/2018 29.85 30.4 29.1 29.5 27,870
09/18/2018 30 30.6 29.75 29.8 15,562
09/17/2018 30.05 30.75 29.75 30.55 45,595
09/14/2018 29.95 30.1 29.6001 30 36,294
09/13/2018 30.15 30.3 30 30.05 17,941
09/12/2018 30.7 31.1 30.1 30.1 19,508
09/11/2018 31.007 31.4 30.75 30.75 10,049
09/10/2018 30.75 31.2 30.55 31.05 14,677
09/07/2018 30.85 30.85 30.4501 30.675 11,797
09/06/2018 30.55 30.9 30.35 30.8 18,256
09/05/2018 30 30.65 30 30.5 11,286
09/04/2018 29.95 30.4 29.85 30.05 12,354
08/31/2018 30.1 30.65 30.05 30.1 26,546
08/30/2018 29.6 30.35 29.55 30.25 23,499
08/29/2018 30.1 30.2 29.6 29.65 27,872
08/28/2018 30.15 30.2868 30.05 30.05 12,974
08/27/2018 30.25 30.3387 30.1 30.15 16,595
08/24/2018 30.3 30.5 30.15 30.35 11,245
08/23/2018 30.3 30.55 30.1 30.5 12,180
08/22/2018 30.966 31.05 30.05 30.25 17,314
08/21/2018 30.3 31 30.3 30.8 16,879
08/20/2018 30.55 31.1 30.45 30.5 11,971
*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