YORK WATER $19.04

up +0.11


20/5/2013 04:20 PM  |  NASDAQ : YORW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

YORW historical data

Date Open High Low Close Volume
5/20/2013 18.95 19.04 18.69 19.04 133
5/17/2013 18.89 19.00 18.56 18.93 240
5/16/2013 18.64 19.00 18.53 18.78 251
5/15/2013 18.69 18.78 18.66 18.75 97
5/14/2013 18.66 18.80 18.55 18.78 169
5/13/2013 18.53 18.66 18.38 18.59 167
5/10/2013 18.66 18.69 18.50 18.60 84
5/9/2013 18.79 18.81 18.55 18.59 160
5/8/2013 18.69 18.81 18.66 18.81 69
5/7/2013 18.68 18.85 18.61 18.85 75
5/6/2013 18.68 18.73 18.54 18.72 85
5/3/2013 18.75 18.84 18.65 18.74 237
5/2/2013 18.30 18.75 18.30 18.67 164
5/1/2013 18.65 18.65 18.30 18.30 482
4/30/2013 18.26 18.75 18.26 18.75 225
4/29/2013 18.40 18.52 18.27 18.33 137
4/26/2013 18.46 18.66 18.35 18.35 171
4/25/2013 18.52 18.68 18.48 18.50 138
4/24/2013 18.41 18.52 18.40 18.48 111
4/23/2013 18.12 18.46 18.06 18.46 203
4/22/2013 18.11 18.48 17.90 18.02 219
4/19/2013 17.98 18.66 17.98 18.15 302
4/18/2013 18.18 18.20 17.86 17.98 367
4/17/2013 18.42 18.57 18.05 18.08 377
4/16/2013 18.27 18.66 18.24 18.58 179
4/15/2013 18.88 18.92 18.11 18.19 390
4/12/2013 18.75 18.92 18.73 18.92 173
4/11/2013 18.79 18.84 18.78 18.80 90
4/10/2013 18.53 18.93 18.50 18.84 166
4/9/2013 18.50 18.61 18.39 18.39 127
4/8/2013 18.65 18.67 18.45 18.52 232
4/5/2013 18.28 18.76 18.28 18.64 114
4/4/2013 18.50 18.63 18.44 18.53 95
4/3/2013 18.35 18.57 18.26 18.46 245
4/2/2013 18.32 18.56 18.26 18.27 240
4/1/2013 18.73 18.80 18.49 18.50 209
3/28/2013 18.89 18.93 18.70 18.80 163
3/27/2013 18.75 18.93 18.62 18.82 117
3/26/2013 18.81 18.87 18.55 18.87 174
3/25/2013 18.62 18.81 18.55 18.76 140
3/22/2013 18.65 18.65 18.53 18.63 103
3/21/2013 18.73 18.73 18.52 18.59 96
3/20/2013 18.75 18.76 18.52 18.76 119
3/19/2013 18.68 18.80 18.52 18.61 143
3/18/2013 18.71 18.86 18.53 18.68 114
3/15/2013 18.80 18.92 18.51 18.89 753
3/14/2013 18.79 18.80 18.50 18.80 222
3/13/2013 18.51 18.87 18.41 18.83 296
3/12/2013 18.68 18.79 18.35 18.46 114
3/11/2013 18.83 18.96 18.61 18.72 83
3/8/2013 18.89 18.91 18.60 18.84 201
3/7/2013 18.86 19.00 18.61 18.76 115
3/6/2013 18.97 19.09 18.80 19.06 76
3/5/2013 18.77 19.00 18.69 18.95 312
3/4/2013 18.45 18.76 18.45 18.76 117
3/1/2013 18.24 18.62 18.21 18.53 235
2/28/2013 18.77 18.77 18.45 18.46 361
2/27/2013 18.70 18.90 18.68 18.73 103
2/26/2013 18.94 19.00 18.65 18.73 110
2/25/2013 19.24 19.24 18.90 18.95 207
2/22/2013 18.84 19.22 18.80 19.22 190
2/21/2013 18.89 18.89 18.75 18.82 100
2/20/2013 18.97 19.05 18.75 18.78 208
2/19/2013 18.72 19.04 18.67 19.01 136
2/15/2013 18.80 18.80 18.62 18.68 221
2/14/2013 18.99 18.99 18.51 18.73 133
2/13/2013 18.96 19.05 18.86 19.01 105
2/12/2013 19.03 19.07 18.88 18.97 81
2/11/2013 19.00 19.06 18.81 19.06 102
2/8/2013 18.98 19.05 18.72 19.04 223
2/7/2013 18.86 19.03 18.51 19.00 160
2/6/2013 18.78 18.98 18.65 18.93 112
2/5/2013 18.62 18.99 18.55 18.87 149
2/4/2013 18.54 18.91 18.51 18.55 170
2/1/2013 18.89 19.01 18.50 18.64 417
1/31/2013 18.66 19.02 18.66 18.90 1077
1/30/2013 18.64 18.93 18.50 18.63 342
1/29/2013 18.43 18.85 18.32 18.81 371
1/28/2013 18.29 18.48 18.29 18.48 237
1/25/2013 18.29 18.47 18.06 18.31 216
1/24/2013 18.20 18.29 18.08 18.27 203
1/23/2013 18.22 18.22 18.07 18.17 191
1/22/2013 18.35 18.40 18.15 18.29 166
1/18/2013 18.27 18.36 18.06 18.30 264
1/17/2013 18.34 18.39 18.20 18.32 235
1/16/2013 18.40 18.49 18.22 18.25 230
1/15/2013 18.29 18.44 18.18 18.39 295
1/14/2013 18.01 18.32 18.01 18.27 190
1/11/2013 18.20 18.20 17.96 17.99 264
1/10/2013 18.20 18.20 17.99 18.15 191
1/9/2013 18.00 18.19 17.96 18.11 196
1/8/2013 17.88 18.04 17.87 17.90 121
1/7/2013 18.00 18.18 17.80 17.85 179
1/4/2013 17.93 18.17 17.70 18.02 244
1/3/2013 18.15 18.15 17.77 17.83 221
1/2/2013 17.75 18.10 17.62 18.04 580
12/31/2012 17.37 17.60 17.30 17.57 522
12/28/2012 17.49 17.52 17.29 17.32 338
12/27/2012 17.31 17.63 17.27 17.54 338
12/26/2012 17.60 17.69 17.39 17.39 288
Marketplace
Trading Center