YORK WATER $19.04

up +0.10


17/6/2013 04:17 PM  |  NASDAQ : YORW  |  Industries : Utilities / Water, Sewage and Other Systems
Type:

YORW historical data

Date Open High Low Close Volume
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
8/9/2010 14.53 14.54 14.21 14.29 380
8/6/2010 14.66 15.01 14.21 14.39 357
8/5/2010 14.77 15.04 14.51 14.82 282
8/4/2010 14.73 14.99 14.51 14.92 177
8/3/2010 14.91 15.06 14.70 14.70 225
8/2/2010 14.96 15.08 14.70 15.02 464
7/30/2010 14.70 14.98 14.70 14.81 225
7/29/2010 14.61 14.78 14.43 14.70 226
7/28/2010 14.64 14.77 14.39 14.44 307
7/27/2010 14.78 14.86 14.58 14.65 353
7/26/2010 14.85 14.89 14.50 14.75 499
7/23/2010 14.37 14.85 14.10 14.83 394
7/22/2010 14.21 14.42 14.01 14.39 237
7/21/2010 14.18 14.34 13.95 14.00 275
7/20/2010 13.57 14.09 13.57 14.07 197
7/19/2010 13.71 13.83 13.42 13.69 263
7/16/2010 14.06 14.20 13.63 13.63 531
7/15/2010 14.34 14.47 14.10 14.17 232
7/14/2010 14.30 14.46 14.19 14.27 183
7/13/2010 14.18 14.50 13.99 14.40 298
7/12/2010 14.41 14.49 13.98 13.98 182
7/9/2010 14.11 14.47 14.06 14.38 158
7/8/2010 14.12 14.17 13.93 14.07 314
7/7/2010 13.99 14.30 13.99 14.05 588
7/6/2010 14.20 14.32 13.90 13.90 542
7/2/2010 14.10 14.38 13.96 13.96 410
7/1/2010 14.07 14.46 14.04 14.08 300
6/30/2010 14.29 14.46 14.06 14.20 353
6/29/2010 14.79 14.79 14.15 14.22 518
6/28/2010 14.91 15.13 14.76 14.91 1201
6/25/2010 14.02 15.60 13.95 15.60 7744
6/24/2010 13.83 14.18 13.72 13.93 326
6/23/2010 13.68 14.03 13.68 13.95 99
6/22/2010 14.00 14.13 13.68 13.70 234
6/21/2010 14.00 14.00 13.66 13.91 152
6/18/2010 13.98 14.00 13.80 13.95 465
6/17/2010 13.99 13.99 13.71 13.91 128
6/16/2010 13.67 13.96 13.62 13.89 236
6/15/2010 13.64 13.79 13.41 13.72 179
6/14/2010 13.73 13.73 13.27 13.52 194
6/11/2010 13.35 13.62 13.22 13.62 247
6/10/2010 13.36 13.57 13.13 13.42 334
6/9/2010 13.27 13.33 13.06 13.19 253
6/8/2010 13.21 13.31 13.05 13.14 414
6/7/2010 13.26 13.35 13.15 13.15 222
6/4/2010 13.36 13.50 13.11 13.19 425
6/3/2010 13.45 13.71 13.33 13.65 327
6/2/2010 13.19 13.60 13.10 13.60 387
6/1/2010 12.97 13.50 12.96 13.16 639
5/28/2010 13.15 13.18 12.83 13.03 465
5/27/2010 13.27 13.53 13.09 13.12 490
5/26/2010 13.25 13.46 13.00 13.01 343
5/25/2010 13.15 13.40 12.90 13.12 431
5/24/2010 13.51 13.62 13.20 13.20 272
5/21/2010 13.25 13.59 13.16 13.48 364
5/20/2010 13.77 13.82 13.39 13.39 436
5/19/2010 14.05 14.31 13.71 13.78 254
5/18/2010 14.44 14.45 14.22 14.28 264
5/17/2010 14.20 14.39 14.02 14.25 282
5/14/2010 14.15 14.23 14.00 14.19 136
5/13/2010 14.23 14.32 13.76 14.23 223
5/12/2010 13.91 14.25 13.90 14.24 288
5/11/2010 13.68 13.95 13.56 13.93 192
5/10/2010 13.57 13.78 13.30 13.76 409
5/7/2010 13.44 13.63 13.15 13.17 407
5/6/2010 13.52 13.65 13.19 13.49 588
5/5/2010 13.79 13.79 13.50 13.52 370
5/4/2010 13.78 13.91 13.61 13.75 316
5/3/2010 13.70 13.94 13.69 13.94 340
4/30/2010 14.04 14.04 13.72 13.75 552
4/29/2010 13.97 14.15 13.80 14.00 482
4/28/2010 13.90 14.01 13.87 13.94 116
4/27/2010 13.99 14.15 13.90 13.92 368
4/26/2010 13.94 14.14 13.93 14.07 216
4/23/2010 13.77 14.01 13.77 14.01 253
4/22/2010 13.78 14.00 13.60 14.00 324
4/21/2010 13.96 13.96 13.78 13.88 161
4/20/2010 13.85 13.92 13.79 13.91 401
4/19/2010 13.94 13.94 13.79 13.88 205
4/16/2010 14.09 14.09 13.87 13.94 318
4/15/2010 14.17 14.24 13.78 14.09 225
4/14/2010 13.97 14.08 13.96 14.08 262
Marketplace
Trading Center