York Water Co $19.22

down -0.21


25/7/2014 04:00 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
5/16/201318.6419.0018.5318.7825,027
5/15/201318.6918.7818.6618.759,635
5/14/201318.6618.8018.5518.7816,859
5/13/201318.5318.6618.3818.5916,656
5/10/201318.6618.6918.5018.608,318
5/9/201318.7918.8118.5518.5915,990
5/8/201318.6918.8118.6618.816,885
5/7/201318.6818.8518.6118.857,489
5/6/201318.6818.7318.5418.728,410
5/3/201318.7518.8418.6518.7423,662
5/2/201318.3018.7518.3018.6716,395
5/1/201318.6518.6518.3018.3048,155
4/30/201318.2618.7518.2618.7522,481
4/29/201318.4018.5218.2718.3313,676
4/26/201318.4618.6618.3518.3517,075
4/25/201318.5218.6818.4818.5013,768
4/24/201318.4118.5218.4018.4811,008
4/23/201318.1218.4618.0618.4620,230
4/22/201318.1118.4817.9018.0221,872
4/19/201317.9818.6617.9818.1530,128
4/18/201318.1818.2017.8617.9836,689
4/17/201318.4218.5718.0518.0837,604
4/16/201318.2718.6618.2418.5817,808
4/15/201318.8818.9218.1118.1938,989
4/12/201318.7518.9218.7318.9217,270
4/11/201318.7918.8418.7818.808,974
4/10/201318.5318.9318.5018.8416,539
4/9/201318.5018.6118.3918.3912,673
4/8/201318.6518.6718.4518.5223,191
4/5/201318.2818.7618.2818.6411,304
4/4/201318.5018.6318.4418.539,448
4/3/201318.3518.5718.2618.4624,411
4/2/201318.3218.5618.2618.2723,917
4/1/201318.7318.8018.4918.5020,869
3/28/201318.8918.9318.7018.8016,276
3/27/201318.7518.9318.6218.8211,655
3/26/201318.8118.8718.5518.8717,358
3/25/201318.6218.8118.5518.7613,941
3/22/201318.6518.6518.5318.6310,313
3/21/201318.7318.7318.5218.599,590
3/20/201318.7518.7618.5218.7611,894
3/19/201318.6818.8018.5218.6114,297
3/18/201318.7118.8618.5318.6811,357
3/15/201318.8018.9218.5118.8975,251
3/14/201318.7918.8018.5018.8022,141
3/13/201318.5118.8718.4118.8329,559
3/12/201318.6818.7918.3518.4611,351
3/11/201318.8318.9618.6118.728,246
3/8/201318.8918.9118.6018.8420,007
3/7/201318.8619.0018.6118.7611,468
3/6/201318.9719.0918.8019.067,505
3/5/201318.7719.0018.6918.9531,117
3/4/201318.4518.7618.4518.7611,648
3/1/201318.2418.6218.2118.5323,417
2/28/201318.7718.7718.4518.4636,006
2/27/201318.7018.9018.6818.7310,260
2/26/201318.9419.0018.6518.7311,004
2/25/201319.2419.2418.9018.9520,623
2/22/201318.8419.2218.8019.2218,932
2/21/201318.8918.8918.7518.829,977
2/20/201318.9719.0518.7518.7820,407
2/19/201318.7219.0418.6719.0113,557
2/15/201318.8018.8018.6218.6822,087
2/14/201318.9918.9918.5118.7313,209
2/13/201318.9619.0518.8619.0110,443
2/12/201319.0319.0718.8818.978,053
2/11/201319.0019.0618.8119.0610,128
2/8/201318.9819.0518.7219.0422,283
2/7/201318.8619.0318.5119.0015,914
2/6/201318.7818.9818.6518.9311,127
2/5/201318.6218.9918.5518.8714,814
2/4/201318.5418.9118.5118.5516,992
2/1/201318.8919.0118.5018.6441,701
1/31/201318.6619.0218.6618.90107,685
1/30/201318.6418.9318.5018.6334,134
1/29/201318.4318.8518.3218.8137,068
1/28/201318.2918.4818.2918.4823,609
1/25/201318.2918.4718.0618.3121,594
1/24/201318.2018.2918.0818.2720,271
1/23/201318.2218.2218.0718.1719,067
1/22/201318.3518.4018.1518.2916,593
1/18/201318.2718.3618.0618.3026,392
1/17/201318.3418.3918.2018.3223,445
1/16/201318.4018.4918.2218.2522,908
1/15/201318.2918.4418.1818.3929,476
1/14/201318.0118.3218.0118.2718,996
1/11/201318.2018.2017.9617.9926,350
1/10/201318.2018.2017.9918.1519,084
1/9/201318.0018.1917.9618.1119,541
1/8/201317.8818.0417.8717.9012,091
1/7/201318.0018.1817.8017.8517,839
1/4/201317.9318.1717.7018.0224,357
1/3/201318.1518.1517.7717.8322,101
1/2/201317.7518.1017.6218.0457,925
12/31/201217.3717.6017.3017.5752,139
12/28/201217.4917.5217.2917.3233,912
12/27/201217.3117.6317.2717.5433,717
12/26/201217.6017.6917.3917.3928,754
12/24/201217.6017.6017.4517.5420,297
12/21/201217.8317.8517.5117.64132,819
Trading Center