York Water Company YORW
NASDAQ · Amerika Birleşik Devletleri · Kamu Hizmetleri
$30,62+0,13 (+%0,42)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,62 | -%0,33 | $30,63 | $30,90 | $30,50 | 171,20K |
| 2026-09-29 | $30,72 | +%0,33 | $30,62 | $31,06 | $30,60 | 209,40K |
| 2026-09-28 | $30,62 | -%1,16 | $31,04 | $31,30 | $30,42 | 120,40K |
| 2026-09-25 | $30,98 | +%0,75 | $30,67 | $31,18 | $30,51 | 453,90K |
| 2026-09-24 | $30,75 | -%0,58 | $31,31 | $31,34 | $30,70 | 92,60K |
| 2026-09-23 | $30,93 | -%2,09 | $31,63 | $31,68 | $30,76 | 138,20K |
| 2026-09-22 | $31,59 | -%1,86 | $32,18 | $32,54 | $31,55 | 117,80K |
| 2026-09-21 | $32,19 | -%1,53 | $32,56 | $32,60 | $32,12 | 115,30K |
| 2026-09-18 | $32,69 | -%1,06 | $32,88 | $32,88 | $32,22 | 355,40K |
| 2026-09-17 | $33,04 | +%0,15 | $32,97 | $33,34 | $32,87 | 79,80K |
| 2026-09-16 | $32,99 | +%0,37 | $32,77 | $33,13 | $32,73 | 157,60K |
| 2026-09-15 | $32,87 | -%0,57 | $33,07 | $33,48 | $32,68 | 154,60K |
| 2026-09-14 | $33,06 | -%0,33 | $33,25 | $33,55 | $32,99 | 160,80K |
| 2026-09-11 | $33,17 | -%0,54 | $33,35 | $33,72 | $33,00 | 133,90K |
| 2026-09-10 | $33,35 | -%1,01 | $33,71 | $33,77 | $33,32 | 131,70K |
| 2026-09-09 | $33,69 | -%1,40 | $34,10 | $34,17 | $33,48 | 101,40K |
| 2026-09-08 | $34,17 | +%0,35 | $34,09 | $34,27 | $33,82 | 137,60K |
| 2026-09-04 | $34,05 | -%0,84 | $34,11 | $34,27 | $34,03 | 69,30K |
| 2026-09-03 | $34,34 | +%0,76 | $34,30 | $34,43 | $34,10 | 82,00K |
| 2026-09-02 | $34,08 | -%0,15 | $34,04 | $34,31 | $33,77 | 107,90K |
| 2026-09-01 | $34,13 | +%0,15 | $34,09 | $34,16 | $33,78 | 80,00K |
| 2026-08-31 | $34,08 | -%0,12 | $33,87 | $34,23 | $33,73 | 103,80K |
| 2026-08-28 | $34,12 | +%1,22 | $33,81 | $34,14 | $33,77 | 136,70K |
| 2026-08-27 | $33,71 | -%1,40 | $33,88 | $34,04 | $33,63 | 109,90K |
| 2026-08-26 | $34,19 | -%0,29 | $34,36 | $34,42 | $34,05 | 81,40K |
| 2026-08-25 | $34,29 | -%0,84 | $34,46 | $34,47 | $33,96 | 150,00K |
| 2026-08-24 | $34,58 | +%1,62 | $34,03 | $34,81 | $33,98 | 175,40K |
| 2026-08-21 | $34,03 | -%0,50 | $34,23 | $34,39 | $33,50 | 79,20K |
| 2026-08-20 | $34,20 | +%1,06 | $33,58 | $34,38 | $33,39 | 86,70K |
| 2026-08-19 | $33,84 | +%1,44 | $33,54 | $33,90 | $33,48 | 96,60K |
| 2026-08-18 | $33,36 | +%0,91 | $33,32 | $33,65 | $33,08 | 110,30K |
| 2026-08-17 | $33,06 | -%0,75 | $33,04 | $33,17 | $32,69 | 103,20K |
| 2026-08-14 | $33,31 | +%0,94 | $33,00 | $33,38 | $32,96 | 115,20K |
| 2026-08-13 | $33,00 | +%1,41 | $32,63 | $33,00 | $32,63 | 111,80K |
| 2026-08-12 | $32,54 | +%0,12 | $32,47 | $32,57 | $32,23 | 121,80K |
| 2026-08-11 | $32,50 | +%1,85 | $32,02 | $32,62 | $31,15 | 167,20K |
| 2026-08-10 | $31,91 | +%0,66 | $31,61 | $32,05 | $31,20 | 112,70K |
| 2026-08-07 | $31,70 | +%0,28 | $31,38 | $31,81 | $31,13 | 199,00K |
| 2026-08-06 | $31,61 | +%2,56 | $31,33 | $31,75 | $30,96 | 150,30K |
| 2026-08-05 | $30,82 | -%0,55 | $31,07 | $31,07 | $30,54 | 79,50K |
| 2026-08-04 | $30,99 | +%0,58 | $30,77 | $31,03 | $30,37 | 106,50K |
| 2026-08-03 | $30,81 | -%0,52 | $31,00 | $31,46 | $30,75 | 116,40K |
| 2026-07-31 | $30,97 | +%0,19 | $30,83 | $31,25 | $30,77 | 116,60K |
| 2026-07-30 | $30,91 | -%2,03 | $31,55 | $31,69 | $30,80 | 109,00K |
| 2026-07-29 | $31,55 | -%1,13 | $31,96 | $32,18 | $31,29 | 147,80K |
| 2026-07-28 | $31,91 | +%3,14 | $31,19 | $32,09 | $31,19 | 125,90K |
| 2026-07-27 | $30,94 | -%0,61 | $31,35 | $31,46 | $30,76 | 108,00K |
| 2026-07-24 | $31,13 | +%0,23 | $31,21 | $31,43 | $31,00 | 138,90K |
| 2026-07-23 | $31,06 | %0,00 | $30,81 | $31,17 | $30,63 | 124,90K |
| 2026-07-22 | $31,06 | +%1,30 | $30,70 | $31,16 | $30,70 | 77,30K |
| 2026-07-21 | $30,66 | -%1,92 | $31,00 | $31,06 | $30,60 | 131,40K |
| 2026-07-20 | $31,26 | -%0,60 | $31,45 | $31,80 | $31,04 | 99,80K |
| 2026-07-17 | $31,45 | +%0,45 | $31,48 | $31,85 | $31,20 | 140,40K |
| 2026-07-16 | $31,31 | +%3,16 | $30,35 | $31,32 | $30,22 | 187,00K |
| 2026-07-15 | $30,35 | -%2,10 | $30,91 | $31,14 | $30,32 | 149,00K |
| 2026-07-14 | $31,00 | +%0,10 | $30,97 | $31,34 | $30,91 | 115,30K |
| 2026-07-13 | $30,97 | +%1,21 | $30,78 | $31,03 | $30,61 | 159,60K |
| 2026-07-10 | $30,60 | +%1,02 | $30,39 | $30,89 | $30,39 | 214,20K |
| 2026-07-09 | $30,29 | +%0,97 | $30,16 | $30,39 | $29,47 | 321,00K |
| 2026-07-08 | $30,00 | -%1,67 | $30,51 | $30,68 | $29,97 | 621,50K |
| 2026-07-07 | $30,51 | -%0,91 | $31,00 | $31,57 | $30,37 | 392,00K |
| 2026-07-06 | $30,79 | -%2,01 | $31,42 | $31,42 | $30,64 | 114,70K |
| 2026-07-02 | $31,42 | +%1,62 | $30,89 | $31,62 | $30,89 | 121,20K |
| 2026-07-01 | $30,92 | +%0,88 | $30,64 | $31,16 | $30,62 | 97,70K |
| 2026-06-30 | $30,65 | -%0,58 | $30,66 | $30,88 | $30,40 | 96,80K |
| 2026-06-29 | $30,83 | +%0,23 | $30,68 | $30,90 | $30,44 | 132,80K |
| 2026-06-26 | $30,76 | +%1,38 | $30,53 | $30,90 | $30,43 | 659,30K |
| 2026-06-25 | $30,34 | -%0,30 | $30,43 | $30,60 | $29,93 | 116,70K |
| 2026-06-24 | $30,43 | +%0,73 | $30,38 | $30,55 | $30,24 | 84,60K |
| 2026-06-23 | $30,21 | +%2,41 | $29,79 | $30,31 | $29,63 | 112,70K |
| 2026-06-22 | $29,50 | -%0,10 | $29,37 | $29,75 | $29,37 | 175,40K |
| 2026-06-18 | $29,53 | -%0,10 | $30,10 | $30,17 | $29,42 | 241,60K |
| 2026-06-17 | $29,56 | -%0,94 | $29,71 | $29,78 | $29,40 | 130,50K |
| 2026-06-16 | $29,84 | %0,00 | $29,97 | $30,23 | $29,57 | 88,30K |
| 2026-06-15 | $29,84 | -%0,40 | $29,92 | $30,13 | $29,59 | 101,00K |
| 2026-06-12 | $29,96 | +%0,91 | $30,07 | $30,18 | $29,65 | 91,20K |
| 2026-06-11 | $29,69 | -%1,92 | $30,27 | $30,46 | $29,66 | 162,70K |
| 2026-06-10 | $30,27 | +%0,03 | $30,43 | $30,79 | $30,27 | 137,40K |
| 2026-06-09 | $30,26 | +%1,92 | $29,70 | $30,56 | $29,70 | 103,40K |
| 2026-06-08 | $29,69 | -%1,95 | $30,16 | $30,35 | $29,69 | 85,40K |
| 2026-06-05 | $30,28 | +%2,30 | $29,67 | $30,43 | $29,64 | 119,10K |
| 2026-06-04 | $29,60 | +%0,82 | $29,63 | $29,89 | $29,41 | 74,90K |
| 2026-06-03 | $29,36 | -%1,90 | $29,90 | $30,09 | $29,34 | 120,00K |
| 2026-06-02 | $29,93 | +%1,35 | $29,50 | $29,96 | $29,39 | 88,20K |
| 2026-06-01 | $29,53 | -%1,24 | $29,69 | $29,75 | $29,33 | 136,80K |
| 2026-05-29 | $29,90 | +%0,37 | $29,64 | $29,97 | $29,59 | 89,40K |
| 2026-05-28 | $29,79 | -%0,47 | $29,88 | $30,08 | $29,67 | 99,20K |
| 2026-05-27 | $29,93 | %0,00 | $29,85 | $30,29 | $29,83 | 73,70K |
| 2026-05-26 | $29,93 | +%0,20 | $29,87 | $30,08 | $29,59 | 114,10K |
| 2026-05-22 | $29,87 | +%0,23 | $29,80 | $29,97 | $29,65 | 140,80K |