York Water Co $19.59

down -0.03


23/7/2014 02:12 PM  |  NASDAQ : YORW  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
10/3/201320.0720.1519.7019.9026,905
10/2/201320.0520.2319.9020.0532,192
10/1/201320.1320.2520.0020.0623,450
9/30/201320.1820.5220.0520.0741,616
9/27/201320.2620.4420.2020.3310,625
9/26/201320.6920.7520.2720.4317,951
9/25/201320.9221.0120.7120.7211,925
9/24/201321.1721.1720.5420.9688,690
9/23/201320.9821.3720.9521.1834,366
9/20/201320.5421.1520.4321.1136,028
9/19/201321.0721.1920.4320.535,976
9/18/201320.3721.0020.1421.0020,875
9/17/201320.0320.4419.9020.4033,794
9/16/201320.1520.2019.7020.1829,903
9/13/201319.9920.2419.7319.8625,688
9/12/201319.8920.1519.6219.9031,905
9/11/201319.4320.4019.4319.9048,140
9/10/201319.9519.9519.2919.4927,428
9/9/201319.5219.8219.5219.8010,463
9/6/201319.4419.6919.2619.518,078
9/5/201319.3519.4019.2119.307,383
9/4/201319.3619.5119.0519.2332,126
9/3/201319.8119.8619.2919.3313,529
8/30/201320.0420.0519.2519.5228,655
8/29/201319.6520.0519.6520.0011,803
8/28/201319.6020.0019.6019.718,647
8/27/201320.0120.2519.5019.6224,703
8/26/201320.4120.5020.2620.315,673
8/23/201320.5520.7020.0220.4116,984
8/22/201320.2520.9320.0620.5711,703
8/21/201320.1720.3220.0020.1613,943
8/20/201319.7520.2919.6020.2215,835
8/19/201319.7020.2019.4619.7821,516
8/16/201319.5519.7519.4319.6920,324
8/15/201320.2220.3119.5819.6025,315
8/14/201320.7320.7420.2820.3016,149
8/13/201321.1521.1520.5620.759,667
8/12/201321.0421.1720.9321.079,553
8/9/201321.0321.1920.9221.0917,047
8/8/201321.2021.2721.0821.269,246
8/7/201321.1321.3021.0521.1710,819
8/6/201321.1221.3220.9121.1717,448
8/5/201321.1521.4321.0021.1819,488
8/2/201321.2521.5021.0821.2419,820
8/1/201321.3321.4021.0021.3020,341
7/31/201321.6621.6621.0721.0815,872
7/30/201321.4921.5921.3921.523,642
7/29/201321.5121.7621.3021.338,089
7/26/201321.9321.9321.4721.6610,327
7/25/201321.3121.9921.0921.9717,757
7/24/201321.2821.4021.0321.2912,466
7/23/201321.4121.4121.0021.1716,026
7/22/201321.5121.6021.3221.4318,583
7/19/201321.5321.8321.5121.5919,107
7/18/201321.2321.6821.1521.5827,547
7/17/201321.2221.2520.8021.1224,998
7/16/201320.9821.2920.8121.0829,283
7/15/201321.1521.2920.6821.0319,645
7/12/201321.2721.2720.7520.9625,179
7/11/201320.2021.4320.2021.3588,288
7/10/201319.7920.0019.3319.9938,808
7/9/201319.6719.8019.2619.7419,050
7/8/201319.4019.7219.3619.7215,326
7/5/201319.4919.4919.0619.4216,021
7/3/201318.9219.5518.9219.2831,304
7/2/201319.2519.6918.9319.0437,594
7/1/201319.1419.7518.9719.1228,871
6/28/201319.1919.5019.0119.0376,720
6/27/201319.1619.5019.0719.3828,655
6/26/201319.3619.4019.1319.1310,067
6/25/201319.2219.3318.8319.3119,461
6/24/201319.0619.4118.7619.1528,967
6/21/201318.8419.2318.5919.1949,650
6/20/201318.8619.0318.7018.7119,780
6/19/201319.6219.6218.9518.9618,982
6/18/201319.0019.5219.0019.5119,919
6/17/201319.0519.0918.9419.0411,245
6/14/201319.0319.2018.8518.9414,403
6/13/201318.9819.2418.8319.2317,072
6/12/201319.1619.3318.9819.039,035
6/11/201319.0719.0918.9119.028,420
6/10/201318.9419.2218.7819.1512,735
6/7/201319.1319.1318.8018.959,943
6/6/201318.8318.9918.7518.9919,406
6/5/201318.9819.0418.7818.8815,741
6/4/201319.5219.5218.8918.9423,211
6/3/201319.1319.6418.9519.5894,487
5/31/201318.8519.0818.6919.0864,951
5/30/201318.7519.0118.7019.0016,487
5/29/201319.0219.0618.5118.6424,068
5/28/201318.9519.1418.5019.1425,886
5/24/201318.6618.8518.5018.705,328
5/23/201318.4218.7618.4218.6711,713
5/22/201318.9419.0718.5618.6222,562
5/21/201319.0519.0518.8518.9812,604
5/20/201318.9519.0418.6919.0413,264
5/17/201318.8919.0018.5618.9323,904
5/16/201318.6419.0018.5318.7825,027
5/15/201318.6918.7818.6618.759,635
5/14/201318.6618.8018.5518.7816,859
Trading Center