$22.53 0.00 (%) York Water Co - NASDAQ

Dec. 18, 2014 | 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
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
1/25/201013.6213.7313.6013.6424,800
1/22/201013.8013.8513.6013.6044,700
1/21/201013.9514.0513.7713.8131,500
1/20/201013.9314.0513.9013.9335,100
1/19/201014.0214.0413.9214.0322,300
1/15/201014.2514.2613.8813.9057,545
1/14/201014.0614.1314.0014.0411,900
1/13/201014.0114.2514.0014.0532,900
1/12/201014.1514.3214.0714.0819,400
1/11/201014.2514.3514.1514.1517,700
1/8/201014.4514.4514.1814.2810,900
1/7/201014.3314.5914.1614.2213,500
1/6/201014.6514.8814.2214.2627,500
1/5/201015.0015.0014.6414.7015,800
1/4/201014.6914.9314.6414.8918,500
12/31/200914.5814.7914.3414.5125,000
12/30/200914.6014.6314.3014.5626,400
12/29/200914.8814.8814.5114.5811,200
12/28/200914.8114.8814.7514.8812,200
12/24/200914.5714.8014.5714.732,100
12/23/200914.4614.7414.4414.5015,500
12/22/200914.8614.9014.5514.5623,200
12/21/200914.7214.9314.6514.8014,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center