$22.36 -0.17 (%) York Water Co - NASDAQ

May. 29, 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
5/29/201522.4622.5922.1622.3617,412
5/28/201522.5622.6122.3922.5316,654
5/27/201522.4222.6122.2322.5813,238
5/26/201522.5022.5422.0022.3327,579
5/22/201523.1323.2022.6722.7621,765
5/21/201522.9823.3222.9023.0521,967
5/20/201522.9223.0622.6622.8913,307
5/19/201522.9223.0622.6522.9817,170
5/18/201522.9623.0822.8423.0818,273
5/15/201523.1423.1422.8123.0215,083
5/14/201522.9323.1722.8523.1230,337
5/13/201522.9123.0022.7922.8822,872
5/12/201523.0223.0222.5622.8516,093
5/11/201523.2823.5922.9122.9924,304
5/8/201523.8523.8523.0823.2819,092
5/7/201523.8023.8523.5323.6114,293
5/6/201523.3023.8323.2323.7419,628
5/5/201524.3224.3223.2523.3424,917
5/4/201524.5524.9324.2924.3314,952
5/1/201525.1725.2624.4524.5618,511
4/30/201523.9125.9923.7525.1696,596
4/29/201524.6824.6824.0024.0919,692
4/28/201524.0724.8824.0224.7217,923
4/27/201524.1924.3923.6123.9414,244
4/24/201524.1324.2823.8824.2316,440
4/23/201523.8624.2523.5624.2228,787
4/22/201523.4323.8723.3223.8510,936
4/21/201523.9323.9323.4623.6312,234
4/20/201523.4823.9223.2523.9216,185
4/17/201524.0024.1523.0023.2337,520
4/16/201524.1524.1523.8624.1413,525
4/15/201524.1424.3023.8724.2114,684
4/14/201524.1425.0223.6723.8314,153
4/13/201524.0224.2223.5823.7718,415
4/10/201523.5523.9623.4223.9417,996
4/9/201523.6423.6423.1923.2914,414
4/8/201524.0124.1123.5023.6020,278
4/7/201524.2124.3323.9524.0115,988
4/6/201524.2624.4924.1024.229,055
4/2/201524.2024.2824.0624.2710,248
4/1/201524.1524.1723.8424.0815,209
3/31/201524.0624.4923.9624.2845,653
3/30/201523.7324.4723.7324.4118,422
3/27/201523.7223.8223.5823.7112,313
3/26/201523.4223.8623.4223.7616,241
3/25/201524.3524.8423.2523.4127,834
3/24/201524.2624.7524.2024.2812,449
3/23/201524.4924.4924.1224.2328,579
3/20/201524.0624.7524.0624.74124,661
3/19/201523.6024.2623.6024.0427,827
3/18/201523.2523.4622.9823.4320,034
3/17/201523.2223.4722.5123.3516,493
3/16/201523.7523.8323.2423.3215,744
3/13/201523.7223.7223.2023.6514,078
3/12/201522.8223.7122.8223.7022,950
3/11/201521.7622.5121.7622.3726,706
3/10/201521.9021.9821.0821.6122,030
3/9/201522.1322.5322.0822.1415,518
3/6/201522.5022.6722.0222.0718,201
3/5/201522.6722.9222.5522.7214,892
3/4/201522.8923.1022.7222.7210,852
3/3/201523.1823.3022.9023.0421,735
3/2/201523.7023.7123.3023.3110,915
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center