$23.31 -0.36 (%) York Water Co - NASDAQ

Mar. 2, 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
5/14/201419.7219.8219.1819.2036,221
5/13/201419.8820.0319.6819.6962,373
5/12/201419.1319.9919.1319.8754,185
5/9/201419.0119.3119.0019.0838,671
5/8/201419.5419.6519.1219.1341,751
5/7/201419.4719.6919.1819.6645,076
5/6/201419.6719.8819.3119.3636,109
5/5/201419.5019.7519.5019.7034,509
5/2/201419.7619.9719.5019.5145,974
5/1/201419.9120.0019.7019.8344,172
4/30/201420.0020.0719.7520.0146,149
4/29/201420.2220.2819.9419.9939,007
4/28/201420.2820.3220.0120.0830,919
4/25/201420.3120.4620.1020.1331,803
4/24/201420.4620.5820.3120.3213,994
4/23/201420.5720.7820.3720.4024,786
4/22/201420.9720.9720.5620.6821,783
4/21/201420.7920.9720.6420.9719,682
4/17/201420.6620.7920.5620.7219,992
4/16/201420.6820.7420.5320.6516,409
4/15/201420.4520.5020.2120.5031,672
4/14/201420.4720.5020.2520.2924,957
4/11/201420.1820.4920.1620.2532,925
4/10/201420.6220.7120.2320.2435,644
4/9/201420.5620.5920.3020.5423,441
4/8/201420.1520.5920.1120.3934,774
4/7/201420.1620.4420.1020.1234,843
4/4/201420.4320.5020.1020.1336,459
4/3/201420.6020.6720.2520.2622,359
4/2/201420.4520.7120.3420.6027,110
4/1/201420.4920.5520.3120.4024,564
3/31/201420.4820.5820.2520.4030,221
3/28/201420.2620.4620.2020.3329,918
3/27/201420.3520.4820.2520.3118,459
3/26/201420.6320.7220.3220.4039,237
3/25/201420.7620.8020.5620.6818,040
3/24/201420.5820.7820.4620.7426,454
3/21/201420.3720.6920.2020.46150,346
3/20/201420.3220.4920.1220.2926,900
3/19/201420.5520.6620.2020.3222,256
3/18/201420.3320.6320.3320.6120,735
3/17/201420.3820.4920.1120.2637,913
3/14/201420.0720.3520.0020.1838,510
3/13/201420.1520.2320.0020.0523,886
3/12/201420.2720.4920.0620.1411,928
3/11/201420.6020.9020.1820.1928,377
3/10/201420.2720.9420.2420.6624,908
3/7/201420.6520.6520.1920.2211,603
3/6/201420.5920.7920.3320.669,455
3/5/201420.7920.7920.5320.619,723
3/4/201420.2420.8820.1220.8158,344
3/3/201420.1020.1019.9120.0017,497
2/28/201420.3220.4720.1720.1720,871
2/27/201420.1920.2719.9620.2713,145
2/26/201420.2820.4920.0220.1614,723
2/25/201420.3820.4220.2420.345,893
2/24/201420.2620.4820.0120.4515,415
2/21/201420.3520.5320.2120.2722,340
2/20/201419.9020.2819.7720.2317,887
2/19/201420.0120.1919.7719.7727,793
2/18/201420.0720.2019.8819.9918,769
2/14/201420.0320.0919.8120.0013,004
2/13/201419.5620.0119.5519.9911,606
2/12/201419.7820.0619.5819.7041,916
2/11/201419.4619.8619.4619.7821,529
2/10/201419.7519.7519.4519.5815,070
2/7/201419.6419.9219.6019.7428,982
2/6/201419.8019.9519.5519.6330,135
2/5/201419.8020.0119.6819.7627,380
2/4/201419.7920.0419.7919.8519,211
2/3/201420.0720.3619.5419.6043,439
1/31/201420.1620.6020.0920.3733,593
1/30/201420.3420.5920.1420.5423,221
1/29/201420.2520.5420.1720.2021,055
1/28/201420.6320.6720.3220.3525,045
1/27/201420.8121.0020.4820.5717,047
1/24/201420.8421.0020.5620.6917,814
1/23/201421.2221.2520.9921.0215,744
1/22/201421.1521.2021.0021.1911,208
1/21/201421.0421.1420.9021.0917,436
1/17/201421.0121.1920.7520.9012,776
1/16/201420.9021.1920.8020.9714,118
1/15/201421.3221.3220.8020.8722,694
1/14/201421.0621.2520.9721.159,022
1/13/201421.0121.0920.5220.8735,082
1/10/201420.9221.2220.7321.0227,057
1/9/201421.2321.2320.6920.849,264
1/8/201421.3921.5021.0221.0921,743
1/7/201420.8021.3920.7421.3751,842
1/6/201420.8120.8120.4220.5427,799
1/3/201420.5820.7420.4020.6917,336
1/2/201420.7020.8020.3820.5723,760
12/31/201321.3521.3620.8220.9315,339
12/30/201321.1921.4621.0621.3720,997
12/27/201321.2521.3620.9721.147,811
12/26/201321.8121.8121.1521.3018,034
12/24/201321.5421.8321.5021.7914,309
12/23/201321.2321.5021.0321.4713,913
12/20/201320.9121.5020.5521.1974,795
12/19/201321.0021.0020.7520.817,314
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center