$20.82 -0.41 (%) York Water Co - NASDAQ

Oct. 21, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
11/15/201116.9017.2516.9017.2517,448
11/14/201116.9816.9816.8016.8921,260
11/11/201116.9317.0816.9017.0425,288
11/10/201116.8416.9016.5916.7824,148
11/9/201117.0117.2016.6216.6243,451
11/8/201117.1717.4116.9717.3933,575
11/7/201117.0317.0816.8316.9714,565
11/4/201117.4817.4817.0317.0421,536
11/3/201117.1717.5416.9517.5232,689
11/2/201116.7617.0616.7416.9822,743
11/1/201116.7716.9016.5016.5038,024
10/31/201117.0317.3517.0017.0020,843
10/28/201117.9317.9317.2217.3039,593
10/27/201117.2518.0017.1518.0065,616
10/26/201116.9917.1416.8217.0933,814
10/25/201117.1017.1016.6416.7426,400
10/24/201116.7717.1416.7317.1428,547
10/21/201116.8516.8516.6216.7340,079
10/20/201116.6116.7316.3616.6737,403
10/19/201116.9016.9016.5216.5522,397
10/18/201116.5316.9016.3816.8733,347
10/17/201116.8716.8716.4016.4443,933
10/14/201116.7616.8616.5416.8322,674
10/13/201116.5016.7616.2516.7625,331
10/12/201116.4016.6516.3816.6425,766
10/11/201116.6916.7516.1216.4041,040
10/10/201116.5216.7616.3716.7236,564
10/7/201116.7416.7616.1816.2534,373
10/6/201116.6816.7716.4216.7631,451
10/5/201116.7716.8016.6016.6820,791
10/4/201116.0016.8015.8616.7481,348
10/3/201116.0816.4516.0016.0042,971
9/30/201116.0016.4516.0016.1828,830
9/29/201116.4016.4616.0516.1622,331
9/28/201116.5216.5816.0616.0632,305
9/27/201116.8316.8716.4516.6542,455
9/26/201116.5816.7816.2116.5920,853
9/23/201116.2616.6816.2616.6418,880
9/22/201116.3616.6316.1416.2559,029
9/21/201116.5716.8316.5016.5033,076
9/20/201116.8316.9316.5116.5125,157
9/19/201116.7616.9316.7316.7315,074
9/16/201117.1317.2116.9017.0448,571
9/15/201117.0217.0216.8517.0210,961
9/14/201116.9517.0216.6516.9227,622
9/13/201116.8416.8816.7016.7620,833
9/12/201116.5016.8216.5016.7322,821
9/9/201116.7116.7716.5016.5532,733
9/8/201116.9417.1516.7716.7723,495
9/7/201117.0717.4416.9317.1235,986
9/6/201116.8016.9716.6116.8835,280
9/2/201117.1017.5316.8816.9041,008
9/1/201117.8917.8917.1717.3228,016
8/31/201118.1018.1017.7617.8333,559
8/30/201117.9018.0717.7218.0019,727
8/29/201118.0018.1417.8818.0447,681
8/26/201117.1617.9917.1617.9851,229
8/25/201117.9317.9317.2717.3544,378
8/24/201117.5317.9217.5017.8852,227
8/23/201116.9917.7016.9917.6042,937
8/22/201117.3617.3616.7716.9017,459
8/19/201116.6017.1516.6016.9239,009
8/18/201116.7917.0116.6416.8051,163
8/17/201117.5017.5016.9417.0220,232
8/16/201117.1417.2916.9917.0726,605
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center