YORW - The York Water Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201734.9034.9034.0034.0034.0028,600
Dec 13, 201734.2534.9534.0534.8534.8521,800
Dec 12, 201734.2534.6534.0034.0034.0018,200
Dec 11, 201734.7034.7033.9034.2034.2030,000
Dec 08, 201734.9035.0034.5034.5534.5519,500
Dec 07, 201734.7535.2534.5534.6534.6527,300
Dec 06, 201734.9535.4234.8034.8534.8518,600
Dec 05, 201736.0536.0534.8034.9034.9030,500
Dec 04, 201736.1036.7335.8536.0036.0024,800
Dec 01, 201737.3037.7035.6535.9035.9034,300
Nov 30, 201738.8038.8037.0037.1537.15106,500
Nov 29, 201737.4539.0036.8238.7038.7048,200
Nov 28, 201736.8037.7036.1037.4537.4536,300
Nov 27, 201735.7536.9535.7536.8036.8030,600
Nov 24, 201736.1536.1535.4535.6535.656,100
Nov 22, 201736.3036.6036.0536.1036.1017,300
Nov 21, 201735.9536.6035.5036.2536.2529,500
Nov 20, 201735.4035.9534.9035.9035.9016,500
Nov 17, 201734.9535.4034.6535.2035.2014,400
Nov 16, 201734.4035.7034.4035.1535.1516,400
Nov 15, 201734.5534.7534.2534.4034.4014,400
Nov 14, 201734.0034.9034.0034.8034.8012,000
Nov 13, 201734.0034.3533.8534.2534.2517,300
Nov 10, 201734.4034.6533.9534.0034.008,400
Nov 09, 201734.3035.0233.9534.5034.5012,000
Nov 08, 201734.1534.8033.7534.7034.7016,700
Nov 07, 201734.7034.7534.1034.2034.2015,600
Nov 06, 201734.7535.5034.6534.7534.7512,500
Nov 03, 201735.6035.9034.8034.8034.8019,700
Nov 02, 201736.1536.1534.2035.6035.6019,700
Nov 01, 201735.6535.6533.2533.4033.4035,400
Oct 31, 201735.1535.5035.0035.2035.2018,600
Oct 30, 201735.9035.9034.9035.1035.1017,800
Oct 27, 201735.2536.2535.2036.1036.1020,700
Oct 26, 201735.0035.3534.9535.2535.2512,600
Oct 25, 201734.9535.1534.0034.9534.9539,300
Oct 24, 201736.0036.0535.0535.0535.0524,200
Oct 23, 201736.2536.2535.9035.9535.9513,600
Oct 20, 201736.9536.9535.9536.2036.2037,700
Oct 19, 201736.3536.9036.3536.7036.7015,700
Oct 18, 201736.1536.9536.0636.3536.3530,800
Oct 17, 201736.8037.3736.0536.1036.1041,700
Oct 16, 201736.1536.9536.0036.8036.8018,700
Oct 13, 201736.4036.4035.8535.9535.9512,000
Oct 12, 201736.5036.7035.8536.2536.2532,500
Oct 11, 201735.7536.4535.7536.3536.3517,600
Oct 10, 201735.2536.0535.2035.7035.7021,300
Oct 09, 201735.6035.6035.0035.0035.0025,300
Oct 06, 201735.3035.7035.2535.6035.6014,700
Oct 05, 201735.3035.6035.2035.5035.5019,300
Oct 04, 201735.0035.7434.9535.3035.3021,100
Oct 03, 201735.0035.4534.6035.0535.0528,000
Oct 02, 201733.8535.1033.8535.0535.0535,900
Sep 29, 201735.1535.4533.8033.9033.9029,000
Sep 28, 201734.6535.2534.3535.2035.2019,900
Sep 28, 20170.16 Dividend
Sep 27, 201735.0535.1534.4534.8534.6951,900
Sep 26, 201734.1035.0534.1034.7034.5428,300
Sep 25, 201733.6034.2033.6034.0533.8913,800
Sep 22, 201733.3033.8033.2533.7533.6015,300
Sep 21, 201733.8033.9033.1033.2533.1030,100
Sep 20, 201733.6033.9533.6033.8033.6418,400
Sep 19, 201733.9033.9133.4033.5033.3512,200
Sep 18, 201732.8534.0032.8533.7533.6040,400
Sep 15, 201732.7033.0032.5032.7532.6072,100
Sep 14, 201732.4532.9532.3532.6532.5025,100
Sep 13, 201732.7033.0532.4032.4532.3023,200
Sep 12, 201733.2033.5032.6532.7032.5522,300
Sep 11, 201733.5533.6532.8533.3033.1536,200
Sep 08, 201732.8033.8332.8033.5533.4012,400
Sep 07, 201732.9533.1532.7033.0032.8515,700
Sep 06, 201732.9533.1532.6532.8032.6526,700
Sep 05, 201732.6033.0532.6032.7032.5519,100
Sep 01, 201733.0033.0032.5032.9032.7522,500
Aug 31, 201733.0033.4532.8032.9032.7529,100
Aug 30, 201733.0033.1032.7032.9032.7512,500
Aug 29, 201732.7533.4532.7033.1032.9519,400
Aug 28, 201733.0033.0932.7532.9032.7515,300
Aug 25, 201733.2533.4032.8033.1533.0011,200
Aug 24, 201732.7033.2532.6033.0532.9011,100
Aug 23, 201732.6033.2532.5532.6032.4527,700
Aug 22, 201733.0033.3032.7532.9032.7523,700
Aug 21, 201732.6533.3532.4032.9032.7518,300
Aug 18, 201732.1032.8531.9032.5532.4033,400
Aug 17, 201732.7033.1532.3532.3532.2028,800
Aug 16, 201733.1033.2532.8032.8532.7018,900
Aug 15, 201733.6533.7533.0033.1032.9527,500
Aug 14, 201732.7033.9032.7033.8033.6424,000
Aug 11, 201733.8533.8532.5532.7532.6028,100
Aug 10, 201733.5533.8533.5033.5533.4022,100
Aug 09, 201733.7533.9133.5533.7033.5520,200
Aug 08, 201734.2034.7533.9034.0033.8418,400
Aug 07, 201734.7534.8833.9034.2534.0918,300
Aug 04, 201734.6034.9533.9534.8034.6417,300
Aug 03, 201733.9534.6533.9534.6034.4417,800
Aug 02, 201734.6535.1033.9534.0033.8424,100
Aug 01, 201734.8535.1034.4535.0534.8915,100
Jul 31, 201734.9035.1034.5134.8034.6420,700
Jul 28, 201734.6534.9334.3534.8034.6419,300
Jul 27, 201735.5035.5034.4534.7034.5430,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...