York Water Co $20.19

up +0.04


29/8/2014 01:47 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
11/11/201320.6220.7820.5020.5012,256
11/8/201320.2320.6320.2320.6024,835
11/7/201320.7020.7120.2620.3012,126
11/6/201320.6020.9520.5120.6112,434
11/5/201320.6920.7420.5320.544,608
11/4/201320.7520.9720.5120.7323,536
11/1/201320.6520.9620.5520.7436,003
10/31/201320.9621.0020.5820.7118,251
10/30/201321.3121.4820.9020.9241,222
10/29/201321.5221.5221.0421.2410,520
10/28/201321.0221.4821.0021.4013,994
10/25/201321.3021.3620.9721.2910,859
10/24/201321.2121.2821.0921.248,257
10/23/201321.0821.3320.8721.1010,850
10/22/201321.5621.9520.8821.1465,231
10/21/201321.7921.7921.4521.5012,458
10/18/201321.7121.9221.3921.7140,859
10/17/201321.0721.5221.0521.4714,808
10/16/201321.2421.3021.0321.1214,034
10/15/201320.7621.2420.6521.0333,457
10/14/201320.7721.0020.5020.6720,524
10/11/201320.4620.8620.2620.8114,172
10/10/201320.0220.5919.9720.5813,887
10/9/201319.9120.0419.7719.8215,773
10/8/201320.0420.1719.7919.9016,583
10/7/201319.8620.3719.8020.0335,338
10/4/201319.8520.2419.8419.9918,045
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
Trading Center