York Water Co $20.36

up +0.18


2/9/2014 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
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
12/20/201217.6517.7917.5517.7936,569
12/19/201217.5017.5917.4617.5924,055
12/18/201217.5017.5017.4417.4932,688
12/17/201217.3617.5017.3017.5065,353
12/14/201217.4417.4617.3117.3732,281
12/13/201217.3717.4017.2817.3180,647
12/12/201217.2017.3017.0817.0830,617
12/11/201217.3017.3917.1617.2342,135
12/10/201217.2617.3217.1617.2320,505
12/7/201217.3817.3917.1617.2621,602
12/6/201217.4417.4417.1917.2824,781
12/5/201217.4717.4817.3617.4014,882
12/4/201217.5017.5017.3017.4417,131
12/3/201217.4817.4917.3017.4713,547
11/30/201217.5017.5017.3517.4326,018
11/29/201217.3417.5017.2617.5020,574
11/28/201217.1817.2917.0917.2514,548
11/27/201217.2317.2817.1017.1025,542
11/26/201217.1217.2817.1117.1923,201
11/23/201217.1117.1917.0017.1813,771
11/21/201217.1117.1816.9117.1813,395
11/20/201217.1017.2516.9817.2010,597
11/19/201216.9317.1016.8617.0921,774
11/16/201216.8216.9716.7516.7832,071
11/15/201216.9817.0216.8316.8716,483
11/14/201217.0617.1916.9116.9331,641
11/13/201217.0317.2117.0017.0515,117
11/12/201217.1317.2117.0417.0410,951
11/9/201216.9317.2916.9317.2516,018
11/8/201217.0017.1816.9116.9128,117
11/7/201217.4017.4016.9516.9554,757
11/6/201217.2817.3017.1117.2618,797
11/5/201217.0217.2617.0217.2217,176
11/2/201217.2217.3517.0217.0223,483
11/1/201217.3917.4017.1717.1961,244
10/31/201217.3717.5717.3017.3727,500
10/26/201217.4017.4917.3717.3815,709
10/25/201217.5217.5817.3717.4513,481
10/24/201217.3817.6017.3817.4816,953
10/23/201217.5017.5317.3817.3816,281
10/22/201217.4117.7617.4117.5326,616
10/19/201217.5517.7917.4017.4740,172
10/18/201217.9417.9417.6117.6214,167
10/17/201217.8217.9317.6417.9013,586
10/16/201217.6517.8517.5517.8231,173
10/15/201218.0318.0317.4117.7084,045
10/12/201217.9218.0517.7017.8231,148
10/11/201217.9518.0917.9017.9716,766
10/10/201218.0618.1917.9117.9917,924
10/9/201218.0618.1017.9517.9511,693
10/8/201218.1318.1918.0118.108,023
10/5/201218.3118.4318.0818.1715,142
10/4/201218.1418.3518.1418.3215,725
10/3/201218.2418.4118.1818.2224,566
10/2/201218.4318.4718.2418.2813,330
10/1/201218.4618.4918.2518.4410,398
9/28/201218.3518.4618.1618.3427,527
9/27/201218.3418.4918.2018.4517,758
9/26/201218.4618.4918.3418.4511,972
9/25/201218.3118.4518.1518.3852,242
9/24/201218.2518.2518.1618.2270,742
9/21/201218.4918.4918.1018.2276,712
9/20/201218.2018.2918.1218.2316,747
9/19/201218.3818.4018.1118.2624,420
9/18/201218.0618.4218.0618.4027,067
9/17/201218.0018.1017.9017.9929,740
9/14/201217.9218.3417.7717.9972,597
9/13/201218.0818.4217.7518.0071,220
9/12/201218.0018.1217.9018.0721,670
9/11/201217.9118.1017.8218.0220,230
9/10/201217.8417.9617.7517.9415,404
9/7/201217.8617.8617.7217.7714,926
9/6/201217.7017.8617.6017.8043,127
9/5/201217.7117.8217.6217.6433,371
9/4/201217.6517.8517.6417.7921,194
Trading Center