YORK WATER $18.62

down -0.36


22/5/2013 04:22 PM  |  NASDAQ : YORW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

YORW historical data

Date Open High Low Close Volume
12/30/2010 17.63 17.65 17.31 17.31 84
12/29/2010 17.65 17.87 17.32 17.58 72
12/28/2010 17.77 17.80 17.61 17.75 94
12/27/2010 17.46 17.75 17.31 17.73 186
12/23/2010 17.24 17.41 17.02 17.31 114
12/22/2010 17.10 17.20 16.91 17.19 350
12/21/2010 17.55 17.55 16.73 17.10 937
12/20/2010 17.74 17.94 17.28 17.54 153
12/17/2010 17.74 17.75 17.50 17.70 530
12/16/2010 17.93 17.93 17.52 17.75 205
12/15/2010 17.97 17.98 17.70 17.85 181
12/14/2010 17.78 17.96 17.67 17.96 252
12/13/2010 17.71 18.00 17.40 17.67 368
12/10/2010 17.60 17.72 17.31 17.62 318
12/9/2010 17.47 17.59 17.21 17.55 459
12/8/2010 16.68 17.14 16.68 17.14 190
12/7/2010 16.80 16.92 16.26 16.63 309
12/6/2010 16.26 16.89 16.12 16.73 321
12/3/2010 16.09 16.23 16.07 16.20 97
12/2/2010 16.25 16.25 15.93 16.10 114
12/1/2010 16.08 16.25 15.89 16.22 156
11/30/2010 15.97 16.07 15.80 15.83 257
11/29/2010 16.10 16.10 15.95 16.02 148
11/26/2010 16.10 16.30 16.10 16.13 43
11/24/2010 16.26 16.27 16.10 16.20 243
11/23/2010 16.07 16.24 15.87 16.13 182
11/22/2010 16.17 16.26 15.92 16.13 137
11/19/2010 16.10 16.18 16.00 16.15 169
11/18/2010 16.17 16.17 15.85 16.06 172
11/17/2010 16.26 16.26 15.87 15.99 143
11/16/2010 16.02 16.26 15.94 16.20 410
11/15/2010 15.94 16.20 15.88 16.07 130
11/12/2010 15.85 16.00 15.79 15.84 182
11/11/2010 15.90 16.06 15.84 16.00 141
11/10/2010 15.99 16.09 15.86 15.92 213
11/9/2010 16.08 16.21 15.86 15.88 156
11/8/2010 16.13 16.25 15.93 16.02 234
11/5/2010 16.11 16.30 16.05 16.15 137
11/4/2010 16.21 16.30 15.83 16.00 309
11/3/2010 15.85 16.01 15.64 16.01 69
11/2/2010 15.76 15.82 15.65 15.81 282
11/1/2010 15.92 15.92 15.52 15.54 128
10/29/2010 15.92 15.98 15.77 15.83 164
10/28/2010 16.03 16.04 15.87 15.90 109
10/27/2010 15.92 16.06 15.75 15.87 165
10/26/2010 15.81 16.19 15.81 15.96 223
10/25/2010 16.02 16.18 15.79 15.93 234
10/22/2010 16.25 16.25 15.85 15.86 191
10/21/2010 16.62 16.66 16.13 16.18 193
10/20/2010 16.32 16.76 15.95 16.58 235
10/19/2010 16.10 16.35 16.10 16.20 127
10/18/2010 16.46 16.46 15.82 16.35 244
10/15/2010 16.57 16.74 16.25 16.38 464
10/14/2010 16.20 16.44 16.07 16.42 193
10/13/2010 16.06 16.35 15.75 16.27 265
10/12/2010 15.93 15.95 15.60 15.85 131
10/11/2010 16.00 16.08 15.86 15.91 100
10/8/2010 15.90 16.21 15.82 16.08 705
10/7/2010 16.35 16.35 15.90 15.96 181
10/6/2010 16.06 16.38 16.06 16.21 274
10/5/2010 16.06 16.25 15.81 16.25 393
10/4/2010 16.00 16.00 15.80 15.86 184
10/1/2010 16.03 16.20 16.03 16.09 262
9/30/2010 15.99 16.37 15.94 16.03 420
9/29/2010 16.05 16.40 15.83 16.40 435
9/28/2010 16.05 16.14 15.83 16.04 314
9/27/2010 16.10 16.20 15.81 16.05 346
9/24/2010 15.81 16.05 15.60 16.05 395
9/23/2010 15.85 15.90 15.56 15.60 185
9/22/2010 15.84 16.00 15.60 15.89 196
9/21/2010 16.00 16.00 15.74 15.74 240
9/20/2010 15.88 16.00 15.70 16.00 512
9/17/2010 15.53 15.95 15.53 15.82 676
9/16/2010 15.43 15.44 15.19 15.35 243
9/15/2010 15.22 15.59 15.22 15.41 243
9/14/2010 14.88 15.28 14.87 15.23 316
9/13/2010 14.96 15.36 14.54 15.24 349
9/10/2010 14.88 14.95 14.74 14.79 123
9/9/2010 14.92 14.98 14.75 14.76 169
9/8/2010 14.89 14.93 14.58 14.74 151
9/7/2010 15.19 15.33 14.81 14.82 273
9/3/2010 15.24 15.28 15.02 15.20 211
9/2/2010 15.37 15.37 14.80 15.12 162
9/1/2010 15.55 15.69 15.22 15.48 556
8/31/2010 15.20 15.48 15.02 15.35 273
8/30/2010 15.38 15.44 15.06 15.26 318
8/27/2010 15.29 15.53 15.04 15.51 313
8/26/2010 15.30 15.48 15.01 15.18 636
8/25/2010 14.14 15.45 14.12 15.44 1022
8/24/2010 14.08 14.48 14.08 14.12 177
8/23/2010 14.55 14.65 14.23 14.23 339
8/20/2010 14.27 14.46 14.27 14.45 300
8/19/2010 14.52 14.69 14.28 14.28 448
8/18/2010 14.61 14.71 14.40 14.62 294
8/17/2010 14.49 14.60 14.26 14.54 438
8/16/2010 13.51 14.44 13.51 14.44 591
8/13/2010 14.08 14.18 13.52 13.52 521
8/12/2010 13.69 14.19 13.50 14.17 386
8/11/2010 14.15 14.48 13.75 13.77 605
8/10/2010 14.35 14.54 14.21 14.31 503
Marketplace
Trading Center