$24.11 -0.33 (%) York Water Co - NASDAQ

Jan. 26, 2015 | 11:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
4/19/201013.9413.9413.7913.8820,400
4/16/201014.0914.0913.8713.9431,700
4/15/201014.1714.2413.7814.0922,400
4/14/201013.9714.0813.9614.0826,100
4/13/201013.8314.0613.8313.9613,900
4/12/201013.9514.0913.8113.8335,900
4/9/201013.9513.9913.8213.828,600
4/8/201013.8514.0713.7813.9627,700
4/7/201014.0014.0513.8413.8924,100
4/6/201014.1014.1413.8613.9636,000
4/5/201014.0314.2013.9414.1418,100
4/1/201013.8013.9913.7813.9015,500
3/31/201013.9014.0513.7213.7547,000
3/30/201014.1014.1513.8613.9229,400
3/29/201014.0114.1613.8014.0522,200
3/26/201013.9214.0613.9114.0123,900
3/25/201014.1414.1413.8213.9217,000
3/24/201014.1814.2513.9014.1237,400
3/23/201014.1014.2013.9414.1820,300
3/22/201013.9814.1413.7814.1117,500
3/19/201013.9814.1713.8413.9643,800
3/18/201014.0214.0613.8114.0026,800
3/17/201014.0514.1613.8314.1525,900
3/16/201014.0114.0113.8214.0010,400
3/15/201014.0614.1113.9114.0215,500
3/12/201014.1014.2614.0014.0228,800
3/11/201014.1614.3013.9514.3019,600
3/10/201014.2914.3413.9514.2512,500
3/9/201014.0614.2213.9014.1519,500
3/8/201014.0214.0713.9114.0212,800
3/5/201014.0514.0713.9614.0521,100
3/4/201013.9514.0713.8514.0719,400
3/3/201013.9313.9513.6913.8926,100
3/2/201013.9013.9313.6213.8820,600
3/1/201013.5613.9313.5613.9325,200
2/26/201013.6913.9413.4113.4736,500
2/25/201013.7513.9413.5113.7512,300
2/24/201013.8313.8813.7113.859,500
2/23/201013.7113.8513.6513.7719,400
2/22/201013.7513.8513.6013.8010,600
2/19/201013.8613.9013.4513.7450,400
2/18/201013.9314.0813.7913.9523,700
2/17/201013.8313.9413.5013.9324,600
2/16/201013.5513.8413.5513.7920,700
2/12/201013.5013.5613.4013.4510,700
2/11/201013.3413.5913.1513.5819,800
2/10/201013.1313.4113.1313.4019,900
2/9/201013.2113.5513.0913.1417,800
2/8/201013.2813.3113.0413.0415,700
2/5/201013.1213.2713.1113.2315,600
2/4/201013.1013.3413.0713.0824,500
2/3/201013.2213.4213.0913.1129,000
2/2/201013.4013.7213.1913.2227,200
2/1/201013.3513.4213.1013.3920,000
1/29/201013.0613.4713.0513.2845,000
1/28/201013.2513.3013.0413.0518,800
1/27/201013.5213.5413.1013.2742,200
1/26/201013.6513.6513.5213.5326,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center