YORK WATER $18.77

down -0.21


22/5/2013 01:22 PM  |  NASDAQ : YORW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

YORW historical data

Date Open High Low Close Volume
8/1/2012 18.16 18.30 17.87 17.87 400
7/31/2012 18.27 18.31 18.01 18.03 184
7/30/2012 18.20 18.39 18.20 18.24 96
7/27/2012 17.90 18.26 17.90 18.22 251
7/26/2012 18.02 18.02 17.85 17.87 102
7/25/2012 17.91 17.96 17.76 17.89 136
7/24/2012 18.05 18.05 17.72 17.76 254
7/23/2012 18.06 18.21 17.95 17.95 182
7/20/2012 18.01 18.39 17.95 18.16 277
7/19/2012 18.36 18.39 18.12 18.13 154
7/18/2012 18.24 18.36 18.15 18.33 276
7/17/2012 18.13 18.38 18.08 18.32 383
7/16/2012 18.10 18.14 18.04 18.10 316
7/13/2012 17.95 18.04 17.95 18.04 502
7/12/2012 18.01 18.12 18.00 18.04 205
7/11/2012 18.07 18.10 17.83 18.07 253
7/10/2012 18.01 18.05 17.90 17.94 183
7/9/2012 18.07 18.07 17.92 17.97 242
7/6/2012 17.93 18.05 17.81 18.04 226
7/5/2012 17.99 18.06 17.77 17.99 339
7/3/2012 17.90 18.00 17.73 17.99 315
7/2/2012 17.88 17.94 17.51 17.94 476
6/29/2012 17.50 17.89 17.46 17.89 436
6/28/2012 17.47 17.50 17.27 17.50 379
6/27/2012 17.33 17.50 17.22 17.50 387
6/26/2012 17.41 17.49 17.26 17.37 241
6/25/2012 17.28 17.50 17.23 17.44 256
6/22/2012 17.31 17.50 17.20 17.50 4092
6/21/2012 17.38 17.42 17.12 17.15 301
6/20/2012 17.38 17.40 17.22 17.34 222
6/19/2012 17.24 17.46 17.21 17.37 271
6/18/2012 17.20 17.42 17.20 17.23 344
6/15/2012 17.32 17.48 17.11 17.33 618
6/14/2012 17.37 17.43 17.30 17.40 181
6/13/2012 17.36 17.43 17.25 17.35 234
6/12/2012 17.27 17.42 17.18 17.42 204
6/11/2012 17.39 17.42 17.25 17.25 245
6/8/2012 17.23 17.39 17.15 17.38 104
6/7/2012 17.40 17.40 17.21 17.35 237
6/6/2012 17.15 17.31 17.03 17.31 203
6/5/2012 17.04 17.17 16.96 17.07 217
6/4/2012 16.97 17.20 16.96 17.15 120
6/1/2012 17.01 17.11 16.94 16.95 421
5/31/2012 17.10 17.19 17.01 17.02 246
5/30/2012 17.05 17.28 17.05 17.05 123
5/29/2012 17.21 17.21 17.05 17.11 114
5/25/2012 17.23 17.35 17.16 17.21 181
5/24/2012 17.14 17.19 17.01 17.16 191
5/23/2012 17.05 17.25 17.02 17.05 180
5/22/2012 17.40 17.44 17.02 17.07 240
5/21/2012 17.18 17.40 17.04 17.33 297
5/18/2012 17.01 17.17 17.01 17.02 262
5/17/2012 17.03 17.17 17.01 17.02 204
5/16/2012 17.12 17.20 17.05 17.05 107
5/15/2012 17.12 17.16 17.05 17.08 94
5/14/2012 17.05 17.24 17.05 17.07 245
5/11/2012 17.15 17.24 17.10 17.15 134
5/10/2012 17.35 17.37 17.15 17.25 190
5/9/2012 17.25 17.43 17.25 17.27 150
5/8/2012 17.16 17.45 17.16 17.35 165
5/7/2012 17.05 17.30 17.05 17.18 270
5/4/2012 17.13 17.17 17.01 17.03 261
5/3/2012 17.22 17.22 17.01 17.11 310
5/2/2012 17.14 17.37 17.14 17.22 217
5/1/2012 17.54 17.66 17.14 17.14 290
4/30/2012 17.68 17.72 17.45 17.47 250
4/27/2012 17.75 17.75 17.63 17.75 170
4/26/2012 17.61 17.74 17.58 17.72 80
4/25/2012 17.54 17.64 17.46 17.59 138
4/24/2012 17.22 17.43 17.22 17.41 83
4/23/2012 17.39 17.47 17.10 17.13 217
4/20/2012 17.42 17.60 17.21 17.52 327
4/19/2012 17.38 17.38 17.10 17.20 172
4/18/2012 17.36 17.52 17.31 17.40 200
4/17/2012 17.39 17.73 17.29 17.37 718
4/16/2012 17.20 17.24 17.13 17.23 133
4/13/2012 17.26 17.31 17.00 17.04 197
4/12/2012 17.29 17.46 17.15 17.27 247
4/11/2012 17.20 17.25 17.05 17.24 223
4/10/2012 17.05 17.16 17.00 17.02 354
4/9/2012 17.14 17.21 17.00 17.02 377
4/5/2012 17.16 17.36 17.15 17.20 150
4/4/2012 17.14 17.23 17.07 17.07 253
4/3/2012 17.39 17.39 17.16 17.18 176
4/2/2012 17.30 17.50 17.30 17.38 223
3/30/2012 17.91 17.91 17.26 17.30 352
3/29/2012 17.65 17.83 17.51 17.79 248
3/28/2012 17.74 17.79 17.47 17.71 361
3/27/2012 17.74 17.79 17.44 17.62 161
3/26/2012 17.52 17.74 17.16 17.71 245
3/23/2012 17.06 17.44 17.06 17.41 143
3/22/2012 17.18 17.27 17.02 17.09 126
3/21/2012 17.36 17.40 17.20 17.21 118
3/20/2012 17.27 17.47 17.21 17.26 110
3/19/2012 17.30 17.59 17.26 17.30 254
3/16/2012 17.40 17.45 17.28 17.30 378
3/15/2012 17.26 17.35 17.10 17.34 178
3/14/2012 17.53 17.53 17.22 17.26 136
3/13/2012 17.36 17.49 17.20 17.49 225
3/12/2012 17.27 17.34 17.20 17.29 80
Marketplace
Trading Center