York Water Co $19.02

down -0.01


1/8/2014 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
8/3/201218.0618.3818.0618.3030,518
8/2/201217.9318.0817.8017.8418,666
8/1/201218.1618.3017.8717.8739,956
7/31/201218.2718.3118.0118.0318,392
7/30/201218.2018.3918.2018.249,575
7/27/201217.9018.2617.9018.2225,093
7/26/201218.0218.0217.8517.8710,185
7/25/201217.9117.9617.7617.8913,586
7/24/201218.0518.0517.7217.7625,313
7/23/201218.0618.2117.9517.9518,140
7/20/201218.0118.3917.9518.1627,638
7/19/201218.3618.3918.1218.1315,397
7/18/201218.2418.3618.1518.3327,555
7/17/201218.1318.3818.0818.3238,254
7/16/201218.1018.1418.0418.1031,519
7/13/201217.9518.0417.9518.0450,130
7/12/201218.0118.1218.0018.0420,473
7/11/201218.0718.1017.8318.0725,300
7/10/201218.0118.0517.9017.9418,226
7/9/201218.0718.0717.9217.9724,196
7/6/201217.9318.0517.8118.0422,544
7/5/201217.9918.0617.7717.9933,846
7/3/201217.9018.0017.7317.9931,420
7/2/201217.8817.9417.5117.9447,593
6/29/201217.5017.8917.4617.8943,578
6/28/201217.4717.5017.2717.5037,897
6/27/201217.3317.5017.2217.5038,660
6/26/201217.4117.4917.2617.3724,042
6/25/201217.2817.5017.2317.4425,538
6/22/201217.3117.5017.2017.50409,159
6/21/201217.3817.4217.1217.1530,007
6/20/201217.3817.4017.2217.3422,131
6/19/201217.2417.4617.2117.3727,058
6/18/201217.2017.4217.2017.2334,348
6/15/201217.3217.4817.1117.3361,748
6/14/201217.3717.4317.3017.4018,040
6/13/201217.3617.4317.2517.3523,341
6/12/201217.2717.4217.1817.4220,392
6/11/201217.3917.4217.2517.2524,472
6/8/201217.2317.3917.1517.3810,334
6/7/201217.4017.4017.2117.3523,621
6/6/201217.1517.3117.0317.3120,226
6/5/201217.0417.1716.9617.0721,693
6/4/201216.9717.2016.9617.1511,906
6/1/201217.0117.1116.9416.9542,039
5/31/201217.1017.1917.0117.0224,572
5/30/201217.0517.2817.0517.0512,300
5/29/201217.2117.2117.0517.1111,329
5/25/201217.2317.3517.1617.2118,057
5/24/201217.1417.1917.0117.1619,042
5/23/201217.0517.2517.0217.0517,532
5/22/201217.4017.4417.0217.0723,518
5/21/201217.1817.4017.0417.3329,678
5/18/201217.0117.1717.0117.0226,127
5/17/201217.0317.1717.0117.0220,568
5/16/201217.1217.2017.0517.0510,685
5/15/201217.1217.1617.0517.089,347
5/14/201217.0517.2417.0517.0724,456
5/11/201217.1517.2417.1017.1513,390
5/10/201217.3517.3717.1517.2518,509
5/9/201217.2517.4317.2517.2714,869
5/8/201217.1617.4517.1617.3516,482
5/7/201217.0517.3017.0517.1827,272
5/4/201217.1317.1717.0117.0326,005
5/3/201217.2217.2217.0117.1130,648
5/2/201217.1417.3717.1417.2221,631
5/1/201217.5417.6617.1417.1429,427
4/30/201217.6817.7217.4517.4725,130
4/27/201217.7517.7517.6317.7516,926
4/26/201217.6117.7417.5817.727,996
4/25/201217.5417.6417.4617.5913,771
4/24/201217.2217.4317.2217.418,261
4/23/201217.3917.4717.1017.1321,670
4/20/201217.4217.6017.2117.5232,605
4/19/201217.3817.3817.1017.2017,202
4/18/201217.3617.5217.3117.4019,932
4/17/201217.3917.7317.2917.3771,715
4/16/201217.2017.2417.1317.2313,229
4/13/201217.2617.3117.0017.0419,657
4/12/201217.2917.4617.1517.2724,697
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
Trading Center