YORW - The York Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201945.2145.4145.2145.4145.411,920
Dec 11, 201944.7145.2244.2545.0845.0838,700
Dec 10, 201944.6445.4644.0744.6444.6447,400
Dec 09, 201944.6144.8643.9044.5544.5528,600
Dec 06, 201944.2944.8744.2044.5844.5838,600
Dec 05, 201943.9444.4143.4544.4144.4134,300
Dec 04, 201943.9444.3043.8043.9943.9931,100
Dec 03, 201943.8244.4243.7043.8543.8529,100
Dec 02, 201944.5144.6043.3944.0344.0375,300
Nov 29, 201944.0844.9944.0244.3344.3318,600
Nov 27, 201944.2344.6643.8044.2644.2621,100
Nov 26, 201943.4044.3843.4044.1644.1640,900
Nov 25, 201943.2143.7742.6543.6043.6039,200
Nov 22, 201943.5443.5442.0243.0343.0323,000
Nov 21, 201943.2043.3842.3542.7842.7827,100
Nov 20, 201942.7043.5442.6943.0743.0748,900
Nov 19, 201942.2942.9442.1742.6842.6823,400
Nov 18, 201942.3642.6041.8342.2642.2629,900
Nov 15, 201942.0642.4841.3642.2542.2525,400
Nov 14, 201942.2542.7241.5341.8441.8433,600
Nov 13, 201941.9142.4141.2842.1642.1626,400
Nov 12, 201941.5342.2541.2941.8141.8140,100
Nov 11, 201941.7842.3741.5141.6041.6029,200
Nov 08, 201941.5642.2441.5141.7741.7736,800
Nov 07, 201942.6642.6641.1141.6141.6132,500
Nov 06, 201942.6942.8542.3742.6442.6421,500
Nov 05, 201943.0443.2542.4242.6442.6429,100
Nov 04, 201943.7143.7142.3542.9642.9644,100
Nov 01, 201944.1244.2043.0143.4643.4636,800
Oct 31, 201943.9544.5843.4544.0444.0465,000
Oct 30, 201943.7244.2543.2943.8143.8134,500
Oct 29, 201943.2143.8543.2143.6743.6733,800
Oct 28, 201943.4043.9543.0943.2743.2721,500
Oct 25, 201943.5543.7843.2343.3943.3921,100
Oct 24, 201944.2644.2643.6743.7843.7827,700
Oct 23, 201943.8644.2643.6243.9743.9745,500
Oct 22, 201944.0544.2443.5443.9643.9627,800
Oct 21, 201943.5044.1043.3643.9943.9927,900
Oct 18, 201943.4443.8043.0043.4943.4943,700
Oct 17, 201942.8043.9542.8043.5743.5724,900
Oct 16, 201942.7442.9242.1742.8342.8330,300
Oct 15, 201943.0043.2042.5542.7842.7827,100
Oct 14, 201944.0644.0642.5142.9942.9929,100
Oct 11, 201944.0544.4743.8344.0044.0035,100
Oct 10, 201943.6244.4343.3443.8043.8042,000
Oct 09, 201943.4643.7743.3243.5943.5925,600
Oct 08, 201943.5243.6642.6943.3043.3057,900
Oct 07, 201943.3943.9543.0443.4043.4039,700
Oct 04, 201943.0043.1142.3442.9342.9334,000
Oct 03, 201942.3442.4241.6642.2342.2342,800
Oct 02, 201942.6642.8941.6042.3342.3338,200
Oct 01, 201943.6243.7942.6442.8342.8333,400
Sep 30, 201944.3745.7343.4343.6643.66138,400
Sep 27, 201943.6343.9543.2643.8543.8523,500
Sep 27, 20190.173 Dividend
Sep 26, 201943.8844.5542.8843.4143.2449,300
Sep 25, 201942.8944.2342.4243.7143.5443,800
Sep 24, 201942.0142.7942.0142.5842.4148,900
Sep 23, 201941.7042.5841.4141.9941.8250,200
Sep 20, 201940.9741.4240.2541.2741.1174,000
Sep 19, 201940.6841.2940.5040.9340.7735,300
Sep 18, 201940.4240.7640.1440.5840.4246,600
Sep 17, 201939.5940.3939.5940.0139.8523,400
Sep 16, 201939.2339.8639.2339.7539.5926,300
Sep 13, 201939.3039.5738.8039.3139.1521,900
Sep 12, 201938.9339.2038.7939.0738.9146,400
Sep 11, 201938.0038.9237.8938.8738.7252,700
Sep 10, 201938.2038.2137.5537.7437.5930,800
Sep 09, 201938.4238.4237.4738.0137.8633,500
Sep 06, 201938.7538.7538.2838.3738.2215,400
Sep 05, 201938.3838.7637.9838.6838.5331,800
Sep 04, 201938.1238.4237.9338.3238.1713,200
Sep 03, 201937.2438.3237.2438.2038.0528,400
Aug 30, 201937.8037.8337.0537.3437.1921,800
Aug 29, 201937.7138.1937.4337.7837.6312,400
Aug 28, 201937.3538.7937.2637.4837.3311,500
Aug 27, 201938.1438.4437.2137.3537.2018,900
Aug 26, 201936.5937.8336.5937.8037.6519,200
Aug 23, 201937.5338.1436.4136.4136.2625,400
Aug 22, 201937.6137.9837.3437.6037.4513,200
Aug 21, 201938.3638.8137.5237.5437.3922,100
Aug 20, 201938.2138.4938.1638.4338.2815,800
Aug 19, 201938.3738.5238.0238.2838.1314,600
Aug 16, 201938.0138.3538.0138.2538.1022,500
Aug 15, 201937.8638.3037.7837.9837.8320,700
Aug 14, 201937.8038.4937.6837.8437.6927,200
Aug 13, 201938.4338.7437.6938.1237.9734,900
Aug 12, 201937.5039.2037.3738.0037.8537,400
Aug 09, 201936.3437.7135.9137.4637.3145,600
Aug 08, 201935.7536.8335.2636.2336.0930,200
Aug 07, 201935.7536.3035.3035.6135.4726,800
Aug 06, 201935.0736.0334.3435.9835.8442,200
Aug 05, 201935.5336.5234.6135.0034.8627,100
Aug 02, 201935.8036.2835.6935.7335.5910,300
Aug 01, 201936.1236.6735.8735.8735.7316,200
Jul 31, 201936.1036.8635.9735.9735.8331,200
Jul 30, 201935.6936.2935.4235.9635.8231,900
Jul 29, 201935.6935.9235.4635.7535.6130,500
Jul 26, 201935.6635.9735.5635.5735.4331,200
Jul 25, 201935.8235.9435.6535.6535.5111,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...