Yahoo

Correo

U.S. markets open in 1 hour 49 minutes

F S&P 500
5,305.00
+9.50(+0.18%)
F Dow Jones
38,774.00
-17.00(-0.04%)
F Nasdaq
18,682.75
+91.75(+0.49%)
E-mini Russell 2000 Index Futur
2,101.50
+25.70(+1.24%)
Petróleo
77.10
+0.11(+0.14%)
Oro
2,351.90
+6.10(+0.26%)

The York Water Company (YORW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

37.04

+0.91

(+2.52%)

Al cierre: 04:00PM EDT

37.10

+0.06

(+0.16%)

Fuera de horario:

05:10PM EDT

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	36.16	37.13	36.16	37.04	37.04	55,400
30 may 2024	36.00	36.23	35.88	36.13	36.13	33,200
29 may 2024	36.02	36.02	35.59	35.63	35.63	42,100
28 may 2024	36.32	36.61	36.07	36.28	36.28	57,300
24 may 2024	36.57	36.57	36.04	36.32	36.32	32,200
23 may 2024	37.60	37.60	36.35	36.47	36.47	44,900
22 may 2024	38.35	38.52	37.67	37.67	37.67	43,200
21 may 2024	38.08	38.51	37.90	38.51	38.51	34,300
20 may 2024	38.35	38.35	38.02	38.04	38.04	37,600
17 may 2024	38.69	38.69	38.20	38.38	38.38	36,500
16 may 2024	38.09	38.61	37.98	38.58	38.58	53,600
15 may 2024	38.64	38.78	38.32	38.45	38.45	37,900
14 may 2024	38.71	39.03	38.33	38.48	38.48	41,100
13 may 2024	38.47	38.73	38.17	38.28	38.28	54,500
10 may 2024	38.28	38.57	38.04	38.45	38.45	43,700
09 may 2024	37.38	38.41	37.38	38.34	38.34	61,900
08 may 2024	36.53	37.44	36.53	37.39	37.39	43,400
07 may 2024	36.99	37.24	36.79	36.87	36.87	52,600
06 may 2024	37.07	37.07	36.71	36.76	36.76	36,100
03 may 2024	37.07	37.07	36.63	36.90	36.90	41,000
02 may 2024	36.35	36.79	35.98	36.75	36.75	55,600
01 may 2024	35.69	36.44	35.68	36.10	36.10	56,300
30 abr 2024	35.14	35.65	35.12	35.51	35.51	53,800
29 abr 2024	35.39	35.66	35.35	35.52	35.52	38,600
26 abr 2024	35.58	35.58	35.27	35.37	35.37	35,400
25 abr 2024	35.33	35.56	35.10	35.37	35.37	44,700
24 abr 2024	35.50	35.70	35.12	35.53	35.53	39,400
23 abr 2024	35.42	35.89	35.35	35.55	35.55	56,100
22 abr 2024	35.32	35.49	35.10	35.42	35.42	65,600
19 abr 2024	34.25	35.13	34.25	35.07	35.07	58,900
18 abr 2024	34.00	34.40	33.88	34.26	34.26	62,500
17 abr 2024	33.52	33.83	33.33	33.80	33.80	55,000
16 abr 2024	33.90	33.90	33.32	33.33	33.33	54,600
15 abr 2024	34.18	34.18	33.71	34.01	34.01	63,100
12 abr 2024	34.31	34.50	33.80	34.04	34.04	73,000
11 abr 2024	34.77	34.84	34.30	34.47	34.47	67,600
10 abr 2024	34.97	34.98	34.31	34.57	34.57	94,400
09 abr 2024	35.15	35.50	35.02	35.41	35.41	38,900
08 abr 2024	34.66	35.13	34.66	35.07	35.07	44,900
05 abr 2024	35.00	35.02	34.45	34.65	34.65	71,700
04 abr 2024	35.09	35.22	34.89	35.10	35.10	52,300
03 abr 2024	35.35	35.67	34.86	34.92	34.92	60,300
02 abr 2024	35.41	35.85	35.27	35.27	35.27	60,100
01 abr 2024	36.50	36.57	35.47	35.80	35.80	71,500
28 mar 2024	35.90	36.48	35.90	36.27	36.27	64,700
27 mar 2024	35.46	35.97	35.46	35.97	35.97	54,000
26 mar 2024	35.41	35.56	35.22	35.31	35.31	39,800
25 mar 2024	35.59	35.66	35.36	35.40	35.40	32,900
22 mar 2024	36.09	36.30	35.43	35.44	35.44	44,300
21 mar 2024	35.66	36.20	35.61	35.90	35.90	101,500
20 mar 2024	35.18	35.62	35.05	35.48	35.48	48,800
19 mar 2024	35.23	35.58	35.10	35.26	35.26	51,300
18 mar 2024	35.50	35.76	35.22	35.23	35.23	54,200
15 mar 2024	35.50	36.31	35.45	35.66	35.66	227,300
14 mar 2024	36.22	36.22	35.29	35.65	35.65	76,700
13 mar 2024	35.83	36.46	35.75	36.21	36.21	78,900
12 mar 2024	36.01	36.01	35.21	35.54	35.54	63,000
11 mar 2024	35.33	36.14	35.33	35.98	35.98	46,700
08 mar 2024	35.40	35.59	35.24	35.47	35.47	39,200
07 mar 2024	35.41	35.67	35.06	35.23	35.23	51,500
06 mar 2024	35.68	35.68	35.08	35.26	35.26	67,400
05 mar 2024	35.63	36.20	35.05	35.05	35.05	121,800
04 mar 2024	35.85	35.98	35.60	35.77	35.77	77,900
01 mar 2024	35.45	36.12	34.99	35.87	35.87	83,100
29 feb 2024	35.41	35.62	35.23	35.40	35.40	85,400
28 feb 2024	35.13	35.30	34.89	34.96	34.96	42,600
28 feb 2024	0.211 Dividendo
27 feb 2024	35.65	35.80	35.40	35.42	35.21	40,000
26 feb 2024	35.57	35.76	34.98	35.55	35.34	56,700
23 feb 2024	35.83	35.85	35.41	35.63	35.42	45,400
22 feb 2024	36.20	36.20	35.40	35.86	35.65	47,800
21 feb 2024	36.53	36.80	36.27	36.38	36.16	78,800
20 feb 2024	36.31	37.09	36.31	36.62	36.40	37,900
16 feb 2024	36.92	36.97	36.33	36.64	36.42	43,400
15 feb 2024	35.95	37.10	35.93	36.98	36.76	66,200
14 feb 2024	35.91	36.32	35.46	35.83	35.62	41,100
13 feb 2024	36.69	36.70	35.40	35.55	35.34	68,900
12 feb 2024	36.65	37.41	36.60	37.23	37.01	50,400
09 feb 2024	36.07	36.82	35.87	36.61	36.39	58,300
08 feb 2024	35.71	36.12	35.54	36.12	35.90	35,200
07 feb 2024	35.77	35.87	35.52	35.64	35.43	63,800
06 feb 2024	35.40	36.01	35.40	35.87	35.66	49,100
05 feb 2024	35.80	35.94	35.41	35.49	35.28	68,900
02 feb 2024	36.47	36.47	35.76	36.00	35.79	54,600
01 feb 2024	36.05	36.62	35.96	36.61	36.39	55,500
31 ene 2024	35.88	36.60	35.70	35.88	35.67	74,600
30 ene 2024	36.08	36.08	35.51	35.66	35.45	49,100
29 ene 2024	35.44	36.01	35.34	36.00	35.79	64,200
26 ene 2024	35.87	36.07	35.46	35.61	35.40	43,600
25 ene 2024	35.90	35.90	35.30	35.67	35.46	47,400
24 ene 2024	36.49	36.49	35.43	35.45	35.24	43,400
23 ene 2024	36.79	37.10	36.23	36.36	36.14	35,200
22 ene 2024	36.06	36.58	35.95	36.56	36.34	41,000
19 ene 2024	35.96	35.96	35.36	35.86	35.65	47,800
18 ene 2024	35.99	35.99	35.31	35.73	35.52	54,300
17 ene 2024	36.02	36.49	35.61	35.92	35.71	58,100
16 ene 2024	36.99	37.23	36.33	36.36	36.14	55,000
12 ene 2024	37.01	37.25	36.62	36.88	36.66	45,400
11 ene 2024	37.58	37.88	36.25	36.65	36.43	145,100
10 ene 2024	36.88	37.99	36.80	37.76	37.54	86,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,305.00+9.50(+0.18%)

F Dow Jones38,774.00-17.00(-0.04%)

F Nasdaq18,682.75+91.75(+0.49%)

E-mini Russell 2000 Index Futur2,101.50+25.70(+1.24%)

Petróleo77.10+0.11(+0.14%)

Oro2,351.90+6.10(+0.26%)

The York Water Company (YORW)

F S&P 500
5,305.00
+9.50(+0.18%)

F Dow Jones
38,774.00
-17.00(-0.04%)

F Nasdaq
18,682.75
+91.75(+0.49%)

E-mini Russell 2000 Index Futur
2,101.50
+25.70(+1.24%)

Petróleo
77.10
+0.11(+0.14%)

Oro
2,351.90
+6.10(+0.26%)