York Water Co $20.72

up +0.07


17/4/2014 08:10 PM  |  NASDAQ : YORW  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
4/17/201420.6620.7920.5620.7219,992
4/16/201420.6820.7420.5320.6516,409
4/15/201420.4520.5020.2120.5031,672
4/14/201420.4720.5020.2520.2924,957
4/11/201420.1820.4920.1620.2532,925
4/10/201420.6220.7120.2320.2435,644
4/9/201420.5620.5920.3020.5423,441
4/8/201420.1520.5920.1120.3934,774
4/7/201420.1620.4420.1020.1234,843
4/4/201420.4320.5020.1020.1336,459
4/3/201420.6020.6720.2520.2622,359
4/2/201420.4520.7120.3420.6027,110
4/1/201420.4920.5520.3120.4024,564
3/31/201420.4820.5820.2520.4030,221
3/28/201420.2620.4620.2020.3329,918
3/27/201420.3520.4820.2520.3118,459
3/26/201420.6320.7220.3220.4039,237
3/25/201420.7620.8020.5620.6818,040
3/24/201420.5820.7820.4620.7426,454
3/21/201420.3720.6920.2020.46150,346
3/20/201420.3220.4920.1220.2926,900
3/19/201420.5520.6620.2020.3222,256
3/18/201420.3320.6320.3320.6120,735
3/17/201420.3820.4920.1120.2637,913
3/14/201420.0720.3520.0020.1838,510
3/13/201420.1520.2320.0020.0523,886
3/12/201420.2720.4920.0620.1411,928
3/11/201420.6020.9020.1820.1928,377
3/10/201420.2720.9420.2420.6624,908
3/7/201420.6520.6520.1920.2211,603
3/6/201420.5920.7920.3320.669,455
3/5/201420.7920.7920.5320.619,723
3/4/201420.2420.8820.1220.8158,344
3/3/201420.1020.1019.9120.0017,497
2/28/201420.3220.4720.1720.1720,871
2/27/201420.1920.2719.9620.2713,145
2/26/201420.2820.4920.0220.1614,723
2/25/201420.3820.4220.2420.345,893
2/24/201420.2620.4820.0120.4515,415
2/21/201420.3520.5320.2120.2722,340
2/20/201419.9020.2819.7720.2317,887
2/19/201420.0120.1919.7719.7727,793
2/18/201420.0720.2019.8819.9918,769
2/14/201420.0320.0919.8120.0013,004
2/13/201419.5620.0119.5519.9911,606
2/12/201419.7820.0619.5819.7041,916
2/11/201419.4619.8619.4619.7821,529
2/10/201419.7519.7519.4519.5815,070
2/7/201419.6419.9219.6019.7428,982
2/6/201419.8019.9519.5519.6330,135
2/5/201419.8020.0119.6819.7627,380
2/4/201419.7920.0419.7919.8519,211
2/3/201420.0720.3619.5419.6043,439
1/31/201420.1620.6020.0920.3733,593
1/30/201420.3420.5920.1420.5423,221
1/29/201420.2520.5420.1720.2021,055
1/28/201420.6320.6720.3220.3525,045
1/27/201420.8121.0020.4820.5717,047
1/24/201420.8421.0020.5620.6917,814
1/23/201421.2221.2520.9921.0215,744
1/22/201421.1521.2021.0021.1911,208
1/21/201421.0421.1420.9021.0917,436
1/17/201421.0121.1920.7520.9012,776
1/16/201420.9021.1920.8020.9714,118
1/15/201421.3221.3220.8020.8722,694
1/14/201421.0621.2520.9721.159,022
1/13/201421.0121.0920.5220.8735,082
1/10/201420.9221.2220.7321.0227,057
1/9/201421.2321.2320.6920.849,264
1/8/201421.3921.5021.0221.0921,743
1/7/201420.8021.3920.7421.3751,842
1/6/201420.8120.8120.4220.5427,799
1/3/201420.5820.7420.4020.6917,336
1/2/201420.7020.8020.3820.5723,760
12/31/201321.3521.3620.8220.9315,339
12/30/201321.1921.4621.0621.3720,997
12/27/201321.2521.3620.9721.147,811
12/26/201321.8121.8121.1521.3018,034
12/24/201321.5421.8321.5021.7914,309
12/23/201321.2321.5021.0321.4713,913
12/20/201320.9121.5020.5521.1974,795
12/19/201321.0021.0020.7520.817,314
12/18/201320.5021.0120.5020.9816,681
12/17/201320.7220.7220.4020.458,019
12/16/201320.8020.8920.3720.799,834
12/13/201320.2720.8820.2720.7615,057
12/12/201319.9820.4119.9820.2810,004
12/11/201320.2820.6219.9220.0020,062
12/10/201320.6520.8020.3120.3224,802
12/9/201320.9021.0620.5020.6225,742
12/6/201320.8021.1820.6621.087,182
12/5/201320.7020.9220.4820.6712,976
12/4/201320.7820.7820.3520.6319,509
12/3/201320.6521.0020.6520.9319,882
12/2/201321.7821.7820.7120.7420,665
11/29/201322.0022.0021.7421.8911,117
11/27/201321.5922.0021.2822.0014,535
11/26/201321.5521.6021.1621.5111,452
11/25/201321.4521.5921.1721.5918,231
11/22/201321.1421.4521.0321.3417,318
Trading Center