$22.76 -0.29 (%) York Water Co - NASDAQ

May. 22, 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
8/16/201013.5114.4413.5114.4459,300
8/13/201014.0814.1813.5213.5252,000
8/12/201013.6914.1913.5014.1738,600
8/11/201014.1514.4813.7513.7761,700
8/10/201014.3514.5414.2114.3150,800
8/9/201014.5314.5414.2114.2938,500
8/6/201014.6615.0114.2114.3935,600
8/5/201014.7715.0414.5114.8228,100
8/4/201014.7314.9914.5114.9217,600
8/3/201014.9115.0614.7014.7022,500
8/2/201014.9615.0814.7015.0246,700
7/30/201014.7014.9814.7014.8122,400
7/29/201014.6114.7814.4314.7022,500
7/28/201014.6414.7714.3914.4431,100
7/27/201014.7814.8614.5814.6535,200
7/26/201014.8514.8914.5014.7549,800
7/23/201014.3714.8514.1014.8339,300
7/22/201014.2114.4214.0114.3923,600
7/21/201014.1814.3413.9514.0027,800
7/20/201013.5714.0913.5714.0719,600
7/19/201013.7113.8313.4213.6926,300
7/16/201014.0614.2013.6313.6353,000
7/15/201014.3414.4714.1014.1723,100
7/14/201014.3014.4614.1914.2718,200
7/13/201014.1814.5013.9914.4029,700
7/12/201014.4114.4913.9813.9818,100
7/9/201014.1114.4714.0614.3815,700
7/8/201014.1214.1713.9314.0731,300
7/7/201013.9914.3013.9914.0559,500
7/6/201014.2014.3213.9013.9054,100
7/2/201014.1014.3813.9613.9640,900
7/1/201014.0714.4614.0414.0829,900
6/30/201014.2914.4614.0614.2035,200
6/29/201014.7914.7914.1514.2251,700
6/28/201014.9115.1314.7614.91120,000
6/25/201014.0215.6013.9515.60774,300
6/24/201013.8314.1813.7213.9332,500
6/23/201013.6814.0313.6813.959,800
6/22/201014.0014.1313.6813.7023,600
6/21/201014.0014.0013.6613.9115,200
6/18/201013.9814.0013.8013.9546,400
6/17/201013.9913.9913.7113.9112,700
6/16/201013.6713.9613.6213.8923,500
6/15/201013.6413.7913.4113.7217,800
6/14/201013.7313.7313.2713.5219,400
6/11/201013.3513.6213.2213.6224,800
6/10/201013.3613.5713.1313.4133,800
6/9/201013.2713.3313.0613.1925,200
6/8/201013.2113.3113.0513.1441,300
6/7/201013.2613.3513.1513.1522,800
6/4/201013.3613.5013.1113.1943,700
6/3/201013.4513.7113.3313.6532,600
6/2/201013.1913.6013.1013.6038,600
6/1/201012.9713.5012.9613.1664,300
5/28/201013.1513.1812.8313.0346,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center