Historical Prices for The York Water Company (YORW)

Historical Prices for The York Water Company
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 28.91 29.24 28.9099 29.02 23135 29.02
Aug 22, 2016 28.95 29.12 28.561 28.91 13247 28.91
Aug 19, 2016 29.13 29.19 28.5001 28.73 24549 28.73
Aug 18, 2016 28.55 29.1983 28.55 29 15077 29
Aug 17, 2016 27.94 28.71 27.85 28.63 23748 28.63
Aug 16, 2016 28.58 28.8068 27.91 28.08 39724 28.08
Aug 15, 2016 29.56 29.6462 28.6 28.71 27937 28.71
Aug 12, 2016 29.07 29.55 29.03 29.53 32804 29.53
Aug 11, 2016 29.2 29.2 28.7801 28.95 29725 28.95
Aug 10, 2016 29.27 29.27 28.9 29.11 14749 29.11
Aug 09, 2016 29.52 29.52 29.141 29.26 18227 29.26
Aug 08, 2016 29.64 29.736 29.28 29.42 18958 29.42
Aug 05, 2016 29.59 29.77 29.5 29.62 29777 29.62
Aug 04, 2016 30.25 30.25 29.52 29.59 19675 29.59
Aug 03, 2016 30.91 31.07 30.01 30.09 23226 30.09
Aug 02, 2016 31.32 31.32 30.91 30.93 22755 30.93
Aug 01, 2016 31.44 31.579 31.2719 31.57 18778 31.57
Jul 29, 2016 31.36 31.8267 31.25 31.44 35418 31.44
Jul 28, 2016 31.34 31.51 31.2312 31.42 20292 31.42
Jul 27, 2016 31.06 31.5 31 31.5 30844 31.5