YORW - The York Water Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201937.6137.9837.3437.6037.6013,200
Aug 21, 201938.3638.8137.5237.5437.5422,100
Aug 20, 201938.2138.4938.1638.4338.4315,800
Aug 19, 201938.3738.5238.0238.2838.2814,600
Aug 16, 201938.0138.3538.0138.2538.2522,500
Aug 15, 201937.8638.3037.7837.9837.9820,700
Aug 14, 201937.8038.4937.6837.8437.8427,200
Aug 13, 201938.4338.7437.6938.1238.1234,900
Aug 12, 201937.5039.2037.3738.0038.0037,400
Aug 09, 201936.3437.7135.9137.4637.4645,600
Aug 08, 201935.7536.8335.2636.2336.2330,200
Aug 07, 201935.7536.3035.3035.6135.6126,800
Aug 06, 201935.0736.0334.3435.9835.9842,200
Aug 05, 201935.5336.5234.6135.0035.0027,100
Aug 02, 201935.8036.2835.6935.7335.7310,300
Aug 01, 201936.1236.6735.8735.8735.8716,200
Jul 31, 201936.1036.8635.9735.9735.9731,200
Jul 30, 201935.6936.2935.4235.9635.9631,900
Jul 29, 201935.6935.9235.4635.7535.7530,500
Jul 26, 201935.6635.9735.5635.5735.5731,200
Jul 25, 201935.8235.9435.6535.6535.6511,800
Jul 24, 201935.3835.9335.2035.7035.7017,100
Jul 23, 201935.6235.6235.2535.3935.3916,200
Jul 22, 201935.6135.8435.2935.6035.6015,600
Jul 19, 201935.2935.9135.2935.7835.7816,800
Jul 18, 201935.4935.5835.3835.4835.4828,800
Jul 17, 201935.4935.5935.3735.4935.4915,900
Jul 16, 201935.4835.6035.3135.4835.4811,200
Jul 15, 201935.9735.9735.2035.5035.5011,200
Jul 12, 201935.5335.7935.5335.5435.5414,300
Jul 11, 201935.7335.9935.5135.6835.6811,400
Jul 10, 201936.0136.2735.8635.8635.8613,600
Jul 09, 201936.1736.3635.8836.0736.079,200
Jul 08, 201936.2536.8635.8636.1136.1121,300
Jul 05, 201936.0836.6235.9036.6236.6212,900
Jul 03, 201936.1136.4535.9736.2836.2822,500
Jul 02, 201935.3836.1035.3336.1036.1032,400
Jul 01, 201935.7035.9834.9835.3435.3416,400
Jun 28, 201934.6135.7934.5635.7235.7269,900
Jun 27, 201934.4535.8134.2734.7034.7025,500
Jun 27, 20190.173 Dividend
Jun 26, 201935.3335.4733.5234.5334.3631,300
Jun 25, 201935.2535.6234.9235.1734.998,900
Jun 24, 201935.4235.7435.1735.1935.0112,100
Jun 21, 201934.8635.7034.8635.4535.2742,700
Jun 20, 201935.9335.9935.0435.0534.8718,900
Jun 19, 201934.5735.7534.4635.7135.5317,000
Jun 18, 201934.7734.8034.2734.7934.6214,700
Jun 17, 201934.7034.9434.4034.6634.4923,900
Jun 14, 201934.8634.9734.5734.5934.427,400
Jun 13, 201934.7534.8834.4034.5734.4010,000
Jun 12, 201934.1634.7734.1634.7734.6010,600
Jun 11, 201934.2234.4233.8634.0433.8717,600
Jun 10, 201934.6534.6634.0034.2934.1217,500
Jun 07, 201934.8334.9234.3034.5234.359,500
Jun 06, 201934.7834.9534.4234.6134.446,400
Jun 05, 201934.7934.9634.4234.6934.5223,800
Jun 04, 201934.7734.7734.4234.7134.5420,800
Jun 03, 201934.4534.8334.4134.6334.4620,700
May 31, 201934.7834.7834.4234.4834.316,000
May 30, 201935.1435.2434.5934.8334.6612,200
May 29, 201935.5435.7534.9435.0434.8629,200
May 28, 201936.1136.3335.5835.5835.4017,800
May 24, 201935.7836.3035.2736.3036.1229,300
May 23, 201935.6135.6735.4035.6535.4713,300
May 22, 201935.4435.8635.2335.7735.598,900
May 21, 201935.1935.6235.1335.4735.2915,200
May 20, 201934.7635.3534.7635.0334.8510,200
May 17, 201934.8634.9734.7934.9034.7310,500
May 16, 201935.0835.1334.6734.9534.7711,700
May 15, 201934.8435.2134.4835.0834.9012,400
May 14, 201935.1335.3334.6234.9234.7511,900
May 13, 201934.8635.2734.8635.0434.8620,900
May 10, 201934.3035.1234.3035.1234.9424,500
May 09, 201933.5834.3133.3934.2934.1224,900
May 08, 201933.0633.3633.0633.2533.088,600
May 07, 201933.6933.9533.0633.0632.8910,100
May 06, 201933.8233.9933.6033.6133.449,500
May 03, 201933.4333.9933.4333.9833.8115,200
May 02, 201933.5233.5233.0933.2733.1010,600
May 01, 201933.9734.0733.5233.5233.358,700
Apr 30, 201933.2734.0733.0634.0333.8642,600
Apr 29, 201933.4233.6733.1133.2633.0912,400
Apr 26, 201933.2933.7533.2933.3933.2211,000
Apr 25, 201933.4133.4133.1533.3333.166,500
Apr 24, 201932.9333.7332.9333.4133.2422,400
Apr 23, 201932.3233.1332.2932.9832.8126,400
Apr 22, 201933.0033.3232.4132.5932.4322,300
Apr 18, 201932.8233.2632.7733.0132.8415,500
Apr 17, 201932.8733.3732.6632.9732.8032,700
Apr 16, 201933.3533.6532.7732.7732.6117,800
Apr 15, 201933.8033.8333.2833.2833.1111,400
Apr 12, 201933.7233.9933.4233.7133.5413,100
Apr 11, 201933.7533.9733.6233.6233.4512,100
Apr 10, 201933.3933.8733.3933.8433.6712,800
Apr 09, 201933.4233.7533.3733.3733.208,700
Apr 08, 201934.0734.0733.4133.4633.2920,200
Apr 05, 201933.7734.4333.7734.2934.1214,000
Apr 04, 201933.8134.1533.3633.5733.409,800
Apr 03, 201933.6933.8333.3733.6033.438,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...