YORK WATER $18.70

up +0.03


24/5/2013 04:24 PM  |  NASDAQ : YORW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

YORW historical data

Date Open High Low Close Volume
12/31/2012 17.37 17.60 17.30 17.57 522
12/28/2012 17.49 17.52 17.29 17.32 338
12/27/2012 17.31 17.63 17.27 17.54 338
12/26/2012 17.60 17.69 17.39 17.39 288
12/24/2012 17.60 17.60 17.45 17.54 203
12/21/2012 17.83 17.85 17.51 17.64 1329
12/20/2012 17.65 17.79 17.55 17.79 366
12/19/2012 17.50 17.59 17.46 17.59 241
12/18/2012 17.50 17.50 17.44 17.49 327
12/17/2012 17.36 17.50 17.30 17.50 654
12/14/2012 17.44 17.46 17.31 17.37 323
12/13/2012 17.37 17.40 17.28 17.31 807
12/12/2012 17.20 17.30 17.08 17.08 306
12/11/2012 17.30 17.39 17.16 17.23 422
12/10/2012 17.26 17.32 17.16 17.23 206
12/7/2012 17.38 17.39 17.16 17.26 216
12/6/2012 17.44 17.44 17.19 17.28 248
12/5/2012 17.47 17.48 17.36 17.40 149
12/4/2012 17.50 17.50 17.30 17.44 172
12/3/2012 17.48 17.49 17.30 17.47 136
11/30/2012 17.50 17.50 17.35 17.43 261
11/29/2012 17.34 17.50 17.26 17.50 206
11/28/2012 17.18 17.29 17.09 17.25 146
11/27/2012 17.23 17.28 17.10 17.10 256
11/26/2012 17.12 17.28 17.11 17.19 232
11/23/2012 17.11 17.19 17.00 17.18 138
11/21/2012 17.11 17.18 16.91 17.18 134
11/20/2012 17.10 17.25 16.98 17.20 106
11/19/2012 16.93 17.10 16.86 17.09 218
11/16/2012 16.82 16.97 16.75 16.78 321
11/15/2012 16.98 17.02 16.83 16.87 165
11/14/2012 17.06 17.19 16.91 16.93 317
11/13/2012 17.03 17.21 17.00 17.05 152
11/12/2012 17.13 17.21 17.04 17.04 110
11/9/2012 16.93 17.29 16.93 17.25 161
11/8/2012 17.00 17.18 16.91 16.91 282
11/7/2012 17.40 17.40 16.95 16.95 548
11/6/2012 17.28 17.30 17.11 17.26 188
11/5/2012 17.02 17.26 17.02 17.22 172
11/2/2012 17.22 17.35 17.02 17.02 235
11/1/2012 17.39 17.40 17.17 17.19 583
10/31/2012 17.37 17.57 17.30 17.37 275
10/26/2012 17.40 17.49 17.37 17.38 158
10/25/2012 17.52 17.58 17.37 17.45 135
10/24/2012 17.38 17.60 17.38 17.48 170
10/23/2012 17.50 17.53 17.38 17.38 163
10/22/2012 17.41 17.76 17.41 17.53 267
10/19/2012 17.55 17.79 17.40 17.47 402
10/18/2012 17.94 17.94 17.61 17.62 142
10/17/2012 17.82 17.93 17.64 17.90 136
10/16/2012 17.65 17.85 17.55 17.82 312
10/15/2012 18.03 18.03 17.41 17.70 841
10/12/2012 17.92 18.05 17.70 17.82 312
10/11/2012 17.95 18.09 17.90 17.97 168
10/10/2012 18.06 18.19 17.91 17.99 180
10/9/2012 18.06 18.10 17.95 17.95 117
10/8/2012 18.13 18.19 18.01 18.10 81
10/5/2012 18.31 18.43 18.08 18.17 152
10/4/2012 18.14 18.35 18.14 18.32 158
10/3/2012 18.24 18.41 18.18 18.22 246
10/2/2012 18.43 18.47 18.24 18.28 134
10/1/2012 18.46 18.49 18.25 18.44 104
9/28/2012 18.35 18.46 18.16 18.34 276
9/27/2012 18.34 18.49 18.20 18.45 178
9/26/2012 18.46 18.49 18.34 18.45 120
9/25/2012 18.31 18.45 18.15 18.38 523
9/24/2012 18.24 18.25 18.16 18.22 708
9/21/2012 18.49 18.49 18.10 18.22 768
9/20/2012 18.20 18.29 18.12 18.23 168
9/19/2012 18.38 18.40 18.11 18.26 245
9/18/2012 18.06 18.42 18.06 18.40 271
9/17/2012 18.00 18.10 17.90 17.99 298
9/14/2012 17.92 18.34 17.77 17.99 726
9/13/2012 18.08 18.42 17.75 18.00 713
9/12/2012 18.00 18.12 17.90 18.07 217
9/11/2012 17.91 18.10 17.82 18.02 203
9/10/2012 17.84 17.96 17.75 17.94 155
9/7/2012 17.86 17.86 17.72 17.77 150
9/6/2012 17.70 17.86 17.60 17.80 432
9/5/2012 17.71 17.82 17.62 17.64 334
9/4/2012 17.65 17.85 17.64 17.79 212
8/31/2012 17.91 18.10 17.67 17.67 356
8/30/2012 18.03 18.03 17.81 17.89 71
8/29/2012 18.05 18.13 17.93 18.03 109
8/28/2012 17.91 18.07 17.85 18.00 194
8/27/2012 18.05 18.10 17.93 18.10 112
8/24/2012 17.70 18.06 17.70 17.93 125
8/23/2012 17.71 18.03 17.70 17.71 253
8/22/2012 18.19 18.23 17.75 17.79 119
8/21/2012 18.18 18.25 18.05 18.15 147
8/20/2012 18.19 18.25 18.01 18.13 102
8/17/2012 17.97 18.19 17.97 18.18 190
8/16/2012 17.86 18.11 17.71 18.03 247
8/15/2012 17.77 17.88 17.75 17.80 138
8/14/2012 17.93 17.93 17.78 17.81 183
8/13/2012 17.87 17.97 17.75 17.85 148
8/10/2012 17.89 17.96 17.80 17.90 45
8/9/2012 17.84 17.98 17.80 17.84 112
8/8/2012 18.20 18.20 17.73 17.75 189
8/7/2012 18.42 18.42 18.20 18.22 216
Marketplace
Trading Center