$20.20 -0.37 (%) York Water Co - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center