$21.23 +0.60 (%) York Water Co - NASDAQ

Oct. 20, 2014 | 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
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
12/18/201320.5021.0120.5020.9816,681
12/17/201320.7220.7220.4020.458,019
12/16/201320.8020.8920.3720.799,834
12/13/201320.2720.8820.2720.7615,057
12/12/201319.9820.4119.9820.2810,004
12/11/201320.2820.6219.9220.0020,062
12/10/201320.6520.8020.3120.3224,802
12/9/201320.9021.0620.5020.6225,742
12/6/201320.8021.1820.6621.087,182
12/5/201320.7020.9220.4820.6712,976
12/4/201320.7820.7820.3520.6319,509
12/3/201320.6521.0020.6520.9319,882
12/2/201321.7821.7820.7120.7420,665
11/29/201322.0022.0021.7421.8911,117
11/27/201321.5922.0021.2822.0014,535
11/26/201321.5521.6021.1621.5111,452
11/25/201321.4521.5921.1721.5918,231
11/22/201321.1421.4521.0321.3417,318
11/21/201320.4221.1420.2521.1425,160
11/20/201320.1720.5420.1720.4216,517
11/19/201320.3920.5120.1120.1812,470
11/18/201320.3220.4620.2520.3910,346
11/15/201320.3420.4020.1020.3628,656
11/14/201320.5220.5220.2520.4239,613
11/13/201320.2820.6820.2520.6815,201
11/12/201320.3820.7020.3020.336,058
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center