$20.72 -0.13 (%) York Water Co - NASDAQ

Oct. 24, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center