$23.67 -0.14 (%) York Water Co - NASDAQ

Feb. 27, 2015 | 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
2/27/201523.7024.0523.6323.6715,621
2/26/201523.8424.2423.6023.8111,679
2/25/201523.9924.1123.7423.7811,638
2/24/201523.1224.2623.0724.2239,701
2/23/201522.9623.1622.8223.1415,607
2/20/201523.2423.2422.9023.0727,915
2/19/201523.4423.5323.0523.1826,090
2/18/201523.2123.5923.2123.5210,490
2/17/201523.0023.4023.0023.1817,719
2/13/201523.0923.0922.6823.0051,932
2/12/201522.8223.1422.7122.9323,134
2/11/201523.7123.7522.8022.8024,718
2/10/201524.0724.0723.7123.7215,653
2/9/201523.9824.1323.9623.9621,086
2/6/201524.2224.4123.9824.0125,832
2/5/201523.7424.3323.6124.2215,646
2/4/201523.6623.8823.5623.6220,333
2/3/201523.6724.2223.6023.6532,715
2/2/201523.7523.7523.0623.5822,050
1/30/201524.0624.4023.6623.6727,208
1/29/201523.9324.3123.7624.2916,388
1/28/201524.2624.8923.5623.7522,862
1/27/201524.3024.3124.0524.3110,365
1/26/201524.4024.4024.0524.3319,909
1/23/201524.9124.9724.4324.4435,481
1/22/201524.5024.8424.1324.8430,444
1/21/201524.3424.4123.9424.3112,999
1/20/201523.9324.6823.9324.5222,370
1/16/201523.2724.0023.2724.0018,670
1/15/201523.8523.8623.2423.3525,128
1/14/201523.6324.0023.1624.0017,066
1/13/201523.5923.7923.3723.7420,410
1/12/201523.5423.7023.0923.4416,400
1/9/201523.3523.4922.7423.4121,314
1/8/201523.1723.8023.0723.3713,075
1/7/201522.4623.0022.4622.9919,294
1/6/201522.7422.7922.1522.3529,638
1/5/201522.4422.6622.3422.5730,723
1/2/201522.9322.9322.5722.6526,909
12/31/201423.6923.6922.9623.2124,121
12/30/201424.0624.0823.5523.5724,988
12/29/201423.7424.2423.7424.1720,849
12/26/201424.0724.0723.7523.7916,598
12/24/201423.8924.2523.7624.0812,998
12/23/201423.7023.9923.3523.8528,834
12/22/201423.1623.7423.1623.5437,772
12/19/201422.4323.4722.1523.43129,961
12/18/201422.0522.6521.7522.5333,502
12/17/201421.1221.9921.0521.9430,700
12/16/201420.5921.5020.5821.1517,606
12/15/201421.0921.0920.6720.6923,442
12/12/201421.4421.5321.0421.0514,624
12/11/201421.7322.2521.4921.6015,262
12/10/201422.0022.0421.4921.5923,822
12/9/201420.9222.0720.9221.9923,752
12/8/201421.1221.4721.0021.0117,894
12/5/201420.7221.2620.7221.1219,527
12/4/201420.7221.0420.5520.7626,454
12/3/201420.5620.8720.4120.6815,248
12/2/201420.2720.6720.2720.6617,618
12/1/201420.3420.4020.1520.1618,142
11/28/201420.6420.7520.1720.209,040
11/26/201420.7220.7220.4220.5710,401
11/25/201420.2320.8720.2320.6361,523
11/24/201420.4920.4920.1720.2726,079
11/21/201420.9120.9120.3220.3721,172
11/20/201420.5020.7220.4920.6613,318
11/19/201421.0921.1220.5120.5627,413
11/18/201421.2621.4721.2021.2512,402
11/17/201421.2321.3821.1121.1517,392
11/14/201421.9321.9321.1921.2311,816
11/13/201422.0722.3521.7821.8715,628
11/12/201421.9522.2321.5222.1623,964
11/11/201422.0722.1621.7521.9724,274
11/10/201421.8122.0921.6422.0317,670
11/7/201421.7921.8721.4821.869,915
11/6/201421.3821.9521.1521.7436,755
11/5/201422.2122.2221.3221.4343,716
11/4/201421.6922.1821.3122.1316,966
11/3/201422.0022.4421.6221.7833,393
10/31/201422.0022.0021.1821.9826,431
10/30/201421.1821.8920.8621.8132,206
10/29/201421.0021.2421.0021.1921,501
10/28/201420.8021.2420.5521.2441,755
10/27/201420.5820.8520.5520.6124,576
10/24/201420.9020.9520.7220.7213,617
10/23/201420.7920.9820.7220.8518,861
10/22/201421.0021.1820.6820.7335,575
10/21/201421.1921.2420.5520.9443,368
10/20/201420.6821.2420.3321.2323,260
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center