$22.63 -0.09 (%) York Water Co - NASDAQ

Mar. 6, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
5/27/201013.2713.5313.0913.1249,300
5/26/201013.2513.4613.0013.0134,200
5/25/201013.1513.4012.9013.1243,000
5/24/201013.5113.6213.2013.2027,500
5/21/201013.2513.5913.1613.4837,300
5/20/201013.7713.8213.3913.3943,500
5/19/201014.0514.3113.7113.7825,300
5/18/201014.4414.4514.2214.2826,600
5/17/201014.2014.3914.0214.2528,100
5/14/201014.1514.2314.0014.1913,500
5/13/201014.2314.3213.7614.2322,200
5/12/201013.9114.2513.9014.2428,700
5/11/201013.6813.9513.5613.9319,100
5/10/201013.5713.7813.3013.7640,800
5/7/201013.4413.6313.1513.1740,600
5/6/201013.5213.6513.1913.4958,700
5/5/201013.7913.7913.5013.5236,900
5/4/201013.7813.9113.6113.7531,500
5/3/201013.7013.9413.6913.9433,900
4/30/201014.0414.0413.7213.7555,100
4/29/201013.9714.1513.8014.0048,100
4/28/201013.9014.0113.8713.9411,500
4/27/201013.9914.1513.9013.9236,700
4/26/201013.9414.1413.9314.0721,500
4/23/201013.7714.0113.7714.0125,200
4/22/201013.7814.0013.6014.0032,300
4/21/201013.9613.9613.7813.8816,000
4/20/201013.8513.9213.7913.9140,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center