$20.15 -0.06 (%) York Water Co - NASDAQ

Sep. 22, 2014 | 11:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
8/31/201217.9118.1017.6717.6735,534
8/30/201218.0318.0317.8117.897,081
8/29/201218.0518.1317.9318.0310,816
8/28/201217.9118.0717.8518.0019,344
8/27/201218.0518.1017.9318.1011,117
8/24/201217.7018.0617.7017.9312,424
8/23/201217.7118.0317.7017.7125,225
8/22/201218.1918.2317.7517.7911,847
8/21/201218.1818.2518.0518.1514,697
8/20/201218.1918.2518.0118.1310,122
8/17/201217.9718.1917.9718.1818,928
8/16/201217.8618.1117.7118.0324,686
8/15/201217.7717.8817.7517.8013,703
8/14/201217.9317.9317.7817.8118,294
8/13/201217.8717.9717.7517.8514,751
8/10/201217.8917.9617.8017.904,425
8/9/201217.8417.9817.8017.8411,118
8/8/201218.2018.2017.7317.7518,896
8/7/201218.4218.4218.2018.2221,507
8/6/201218.3718.4218.1618.4021,279
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center