$21.07 -0.12 (%) York Water Co - NASDAQ

Oct. 30, 2014 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center