York Water Co $20.65

up +0.15


16/4/2014 05:20 PM  |  NASDAQ : YORW  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
4/11/201217.2017.2517.0517.2422,249
4/10/201217.0517.1617.0017.0235,351
4/9/201217.1417.2117.0017.0237,696
4/5/201217.1617.3617.1517.2014,979
4/4/201217.1417.2317.0717.0725,243
4/3/201217.3917.3917.1617.1817,576
4/2/201217.3017.5017.3017.3822,245
3/30/201217.9117.9117.2617.3035,184
3/29/201217.6517.8317.5117.7924,772
3/28/201217.7417.7917.4717.7136,051
3/27/201217.7417.7917.4417.6216,032
3/26/201217.5217.7417.1617.7124,490
3/23/201217.0617.4417.0617.4114,248
3/22/201217.1817.2717.0217.0912,540
3/21/201217.3617.4017.2017.2111,707
3/20/201217.2717.4717.2117.2610,940
3/19/201217.3017.5917.2617.3025,387
3/16/201217.4017.4517.2817.3037,764
3/15/201217.2617.3517.1017.3417,722
3/14/201217.5317.5317.2217.2613,536
3/13/201217.3617.4917.2017.4922,427
3/12/201217.2717.3417.2017.297,971
3/9/201217.1317.3217.1317.2519,221
3/8/201217.2917.2917.0017.1812,994
3/7/201217.0917.2417.0017.2018,710
3/6/201217.0517.2617.0017.0223,613
3/5/201217.0717.2417.0017.1920,268
3/2/201217.2717.3917.0017.0039,898
3/1/201217.4417.4717.1817.1814,519
2/29/201217.7417.8117.3217.3323,745
2/28/201217.8117.9717.7017.748,809
2/27/201217.9618.2617.8017.8520,840
2/24/201218.3718.4318.1018.1620,768
2/23/201218.0218.2118.0218.2125,156
2/22/201217.9418.1417.9118.006,860
2/21/201218.0718.1217.9417.9611,630
2/17/201218.0918.0917.8218.0011,434
2/16/201217.6718.0717.6518.0510,337
2/15/201218.0618.0617.6817.6814,156
2/14/201217.9318.0017.8517.925,400
2/13/201217.9618.0717.7718.0713,586
2/10/201217.9018.0017.7417.7412,080
2/9/201218.1318.1717.8517.9922,170
2/8/201218.1718.2518.0018.1519,312
2/7/201218.1918.3118.0018.1926,025
2/6/201218.1318.3618.1118.2711,322
2/3/201218.0018.1717.8718.1532,507
2/2/201217.8717.9617.7317.9524,858
2/1/201217.9317.9617.7417.9563,297
1/31/201217.9117.9117.7217.7912,562
1/30/201217.7817.9817.6817.8917,178
1/27/201217.8617.9017.7617.8515,631
1/26/201218.0018.0017.7117.8531,492
1/25/201217.9018.0017.7918.0031,005
1/24/201217.6617.8917.6017.8918,557
1/23/201217.6717.7217.5417.7210,513
1/20/201217.5417.7017.4217.7012,680
1/19/201217.4817.5117.3917.5112,311
1/18/201217.3217.4517.2517.4317,222
1/17/201217.6217.6217.2017.2037,150
1/13/201217.4017.4517.2217.3718,911
1/12/201217.7017.7017.4317.616,266
1/11/201217.5617.7017.4917.6813,834
1/10/201217.4017.5517.3917.5018,436
1/9/201217.5417.6417.1617.1924,807
1/6/201217.4517.6917.4217.4219,725
1/5/201217.5517.7117.3717.4512,616
1/4/201217.8417.8417.6617.6615,800
1/3/201217.7417.9617.6717.9533,084
12/30/201117.5517.6917.4717.6424,665
12/29/201117.2717.5617.2717.558,802
12/28/201117.4217.5017.2117.2614,131
12/27/201117.5117.5617.4017.4714,929
12/23/201117.5417.5917.4017.5116,557
12/22/201117.5817.5817.4417.588,898
12/21/201117.3217.5617.2517.5516,394
12/20/201117.3317.4517.0117.4438,115
12/19/201117.3017.3816.9717.0220,348
12/16/201117.4317.4317.0717.2859,094
12/15/201117.4917.4917.0217.2722,830
12/14/201116.9117.5416.9117.5225,794
12/13/201117.2217.2916.9216.9622,082
12/12/201117.2317.2317.0017.0821,734
12/9/201116.9817.5816.9817.4323,929
12/8/201117.0817.1516.8716.8728,283
12/7/201117.7317.7317.1217.1539,376
12/6/201117.8117.9717.6717.8021,699
12/5/201117.7817.9017.6217.8427,843
12/2/201117.5617.7717.4117.5617,461
12/1/201117.7517.7517.2917.3129,437
11/30/201117.4817.9317.4017.9363,702
11/29/201117.0617.3317.0517.2920,798
11/28/201116.9917.0616.8317.0629,191
11/25/201116.5016.7216.5016.5315,892
11/23/201116.7516.9516.5116.5531,555
11/22/201117.0117.1416.8016.8018,053
11/21/201116.8517.0816.8516.9314,439
11/18/201116.8517.1216.8517.1118,777
11/17/201117.0517.1816.8016.8424,065
11/16/201117.0417.1917.0017.0216,479
Trading Center