York Water Historical Data - YORW

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
$95.00
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
The York Water Company YORW NASDAQ Common Stock US9871841089
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.2 +0.68% 29.5 29.5 29 29.4 29.3 16:54:20
more quote information »

YORW Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week29.9530.72929.482621k82k44k-0.45-1.50%
1 Month3232.0528.5530.255720k82k35k-2.5-7.81%
3 Months37.337.728.5532.161410k82k29k-7.8-20.91%
6 Months33.2538.999928.5533.55706k106k26k-3.75-11.28%
1 Year36.139.856528.5534.62066k262k28k-6.6-18.28%
3 Years24.0339.856519.6930.39792262k27k5.4722.76%
5 Years18.2439.856517.8626.81552262k25k11.2661.73%

YORW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 22 201829.299999-0.3-1.01%29.04999929.7538,583
Feb 21 201829.60.25+0.85%29.50000130.3533,548
Feb 20 201829.35-0.8-2.65%29.15000130.46599982,055
Feb 16 201830.1500010.15+0.50%29.9530.720,958
Feb 15 2018300.45+1.52%29.29999930.04999928,967
Feb 14 201829.550001-0.45-1.5%29.50000130.3531,236
Feb 13 201830-0.15-0.5%29.64999930.64999960,357
Feb 12 201830.150001-0.25-0.82%29.64999930.84999820,087
Feb 09 201830.3999991.00+3.40%29.50000130.79999923,946
Feb 08 201829.399999-0.8-2.65%29.39999930.55000126,446
Feb 07 201830.2-0.75-2.42%29.90000130.9525,504
Feb 06 201830.951.30+4.38%28.55000131.29999952,776
Feb 05 201829.649999-0.9-2.95%29.55000130.913942,095
Feb 02 201830.550001-0.5-1.61%30.49999831.44999837,398
Feb 01 201831.049999-0.6-1.9%3131.84999826,357
Jan 31 201831.649999-0.25-0.78%31.5000013225,438
Jan 30 201831.9000010.30+0.95%31.44999832.04999924,269
Jan 29 201831.60.20+0.64%31.04999931.9531,014
Jan 26 201831.399999-0.4-1.26%313237,429
Jan 25 201831.799999-0.3-0.93%31.55000132.89999725,728
Jan 24 201832.099998-0.1-0.31%3232.714,393
Jan 23 201832.20.35+1.10%31.9532.4517,823
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180223 23:59:18