York Water Co $19.52

down -0.25


20/8/2014 04:00 PM  |  NASDAQ : YORW  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
5/28/201420.3620.4520.0620.2535,498
5/27/201420.1120.4720.1120.3742,016
5/23/201419.8220.2919.7620.2134,208
5/22/201419.7419.9819.6619.9634,679
5/21/201419.6019.7919.5119.6129,246
5/20/201419.8119.8919.5119.5647,185
5/19/201419.5819.9919.5819.9629,561
5/16/201419.2719.5919.2519.5726,697
5/15/201419.0719.4719.0319.3530,961
5/14/201419.7219.8219.1819.2036,221
5/13/201419.8820.0319.6819.6962,373
5/12/201419.1319.9919.1319.8754,185
5/9/201419.0119.3119.0019.0838,671
5/8/201419.5419.6519.1219.1341,751
5/7/201419.4719.6919.1819.6645,076
5/6/201419.6719.8819.3119.3636,109
5/5/201419.5019.7519.5019.7034,509
5/2/201419.7619.9719.5019.5145,974
5/1/201419.9120.0019.7019.8344,172
4/30/201420.0020.0719.7520.0146,149
4/29/201420.2220.2819.9419.9939,007
4/28/201420.2820.3220.0120.0830,919
4/25/201420.3120.4620.1020.1331,803
4/24/201420.4620.5820.3120.3213,994
4/23/201420.5720.7820.3720.4024,786
4/22/201420.9720.9720.5620.6821,783
4/21/201420.7920.9720.6420.9719,682
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
Trading Center