$20.63 0.00 (%) York Water Co - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
10/17/201421.2821.2820.6220.6321,796
10/16/201420.8721.2220.4021.0937,135
10/15/201420.8521.0720.0621.0651,844
10/14/201420.5020.9720.3520.8343,747
10/13/201419.9220.4919.9220.3929,797
10/10/201419.8020.0519.7519.8759,415
10/9/201420.3120.3119.8019.8538,977
10/8/201419.9620.2919.9620.2729,573
10/7/201420.0120.1719.9119.9514,207
10/6/201420.1720.2820.1320.139,786
10/3/201420.2620.2820.0220.2211,447
10/2/201419.9020.2019.9020.1215,995
10/1/201420.0720.1219.8219.8333,805
9/30/201420.2720.2719.9220.0030,565
9/29/201419.9720.2519.9520.2216,008
9/26/201420.0820.2120.0820.1912,208
9/25/201420.3420.3720.0720.2026,227
9/24/201420.1920.3820.0820.3017,711
9/23/201420.2020.2920.0720.1323,341
9/22/201420.1420.2920.0720.1923,172
9/19/201420.2020.3220.0020.2166,913
9/18/201420.2620.3220.0420.1814,051
9/17/201420.1020.2920.0420.1525,014
9/16/201420.0320.2720.0320.1614,906
9/15/201420.0820.1519.9120.0519,477
9/12/201420.3020.3020.0020.0824,372
9/11/201420.0520.3220.0020.2715,750
9/10/201420.0920.3119.9920.1820,730
9/9/201420.1520.2919.9320.1240,825
9/8/201420.2120.3220.0920.2224,632
9/5/201420.1720.3620.0520.3220,695
9/4/201420.0920.4320.0920.2213,032
9/3/201420.3820.4420.1520.3229,110
9/2/201420.2420.3920.1120.3618,948
8/29/201420.2320.2319.9520.1813,481
8/28/201420.1820.2219.8920.1514,986
8/27/201420.0320.2119.9920.2010,926
8/26/201420.0120.1819.9820.1027,819
8/25/201419.9520.0519.9320.0030,735
8/22/201419.6119.9219.5019.8348,036
8/21/201419.5119.6719.5019.5716,761
8/20/201419.7719.8019.5019.5214,463
8/19/201419.7219.8119.5219.779,781
8/18/201419.5119.7819.3119.7217,721
8/15/201419.6719.6719.2919.5219,725
8/14/201419.4319.5119.4019.4816,925
8/13/201419.3719.4619.2519.4211,918
8/12/201419.4219.5219.2819.3010,608
8/11/201419.4719.5519.4519.4911,644
8/8/201419.2219.4919.2019.4312,907
8/7/201419.1919.3919.1119.2126,245
8/6/201418.9019.2418.8519.1612,209
8/5/201419.0419.2918.9018.9219,813
8/4/201419.0919.1818.8919.0536,444
8/1/201419.1019.2319.0019.0222,681
7/31/201419.0919.2419.0219.0331,112
7/30/201419.1519.1519.0219.1220,867
7/29/201419.4019.4119.0619.0726,577
7/28/201419.2119.4519.1019.2621,633
7/25/201419.3519.4319.2019.2221,319
7/24/201419.6919.7919.3919.4335,085
7/23/201419.6319.6419.5219.5917,691
7/22/201419.5819.7319.4719.6230,038
7/21/201419.4619.5819.4019.5121,925
7/18/201419.4819.6319.3619.6058,124
7/17/201419.6119.8019.4619.5533,231
7/16/201419.7919.8919.6619.6925,940
7/15/201420.0820.0819.6619.7225,424
7/14/201420.2320.2319.8719.9930,572
7/11/201420.0120.2419.9620.0121,476
7/10/201420.0020.3920.0020.0021,160
7/9/201420.3220.4420.1520.1611,361
7/8/201420.2220.3820.0620.1924,015
7/7/201420.4320.6020.2020.2030,230
7/3/201420.8120.8120.4120.5914,655
7/2/201420.9121.0020.6520.8115,562
7/1/201420.7921.2020.6921.0333,016
6/30/201420.9420.9420.6620.8219,134
6/27/201420.2520.9820.2120.9693,966
6/26/201420.5020.7220.2620.4118,591
6/25/201420.5220.7120.4120.6717,069
6/24/201420.5420.7720.5420.5514,181
6/23/201420.7120.7320.5220.6310,338
6/20/201420.8020.8020.6720.7550,419
6/19/201420.8020.8020.5120.778,826
6/18/201420.7520.9420.5120.7514,478
6/17/201420.3920.8820.3620.7621,171
6/16/201420.3820.6820.3620.4015,525
6/13/201420.5920.7220.4420.5010,127
6/12/201420.5820.6520.4020.4815,606
6/11/201420.4520.6920.3820.5519,616
6/10/201420.8020.8020.5020.5816,857
6/9/201420.7320.9420.6120.8525,003
6/6/201420.7920.8820.6420.7522,771
6/5/201420.1620.6920.0020.6131,933
6/4/201420.0620.2320.0220.1325,271
6/3/201420.1520.4520.0220.1131,385
6/2/201420.5220.6020.2620.3237,956
5/30/201420.4820.6720.3320.3739,811
5/29/201420.3320.4420.1320.3721,009
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center