$20.80 -0.05 (%) York Water Co - NASDAQ

Oct. 24, 2014 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
8/18/201116.7917.0116.6416.8051,163
8/17/201117.5017.5016.9417.0220,232
8/16/201117.1417.2916.9917.0726,605
8/15/201117.3017.3217.0117.3211,269
8/12/201117.6717.6716.9117.1041,199
8/11/201116.8017.7616.6217.5145,298
8/10/201116.8017.2016.7616.8545,884
8/9/201117.0017.3016.0217.2956,745
8/8/201116.4517.0316.1716.1761,537
8/5/201116.7017.1016.5716.6924,652
8/4/201116.7417.2416.5016.5036,913
8/3/201116.7817.1616.6016.9822,582
8/2/201116.9917.1216.6216.6233,459
8/1/201117.2517.2516.9517.0233,422
7/29/201116.9617.1616.9517.0418,939
7/28/201117.1417.1617.0017.1227,167
7/27/201117.1517.4616.9817.0139,422
7/26/201117.6417.6417.1217.1240,935
7/25/201117.6417.8417.5317.5424,818
7/22/201117.9417.9417.4817.7113,606
7/21/201117.6317.9417.4917.9228,297
7/20/201117.6217.7017.4317.4819,546
7/19/201117.4017.7617.3217.6927,802
7/18/201117.4017.4117.1517.3425,430
7/15/201117.4617.5417.1017.3460,333
7/14/201117.4817.4817.1917.3115,094
7/13/201117.4817.5417.3317.5029,740
7/12/201117.1417.4617.0917.3625,730
7/11/201116.9717.1916.9717.1318,075
7/8/201116.8417.1816.8417.1127,463
7/7/201116.8717.0016.6917.0022,004
7/6/201116.7316.8816.6816.8022,480
7/5/201116.6116.7916.5316.7443,284
7/1/201116.6216.6516.4516.6123,800
6/30/201116.6216.6216.4816.5526,816
6/29/201116.5916.7516.4116.4915,364
6/28/201116.5416.6216.4016.6032,550
6/27/201116.5516.6416.4016.5652,635
6/24/201117.2017.2016.4516.46332,824
6/23/201116.8817.1416.8317.149,781
6/22/201117.0617.1817.0417.0620,949
6/21/201117.2317.2316.9817.2332,196
6/20/201116.7717.2316.6117.2122,049
6/17/201116.7616.8816.7016.7943,801
6/16/201116.7016.8316.6516.6823,223
6/15/201116.7216.8416.6016.6221,231
6/14/201116.7716.9216.6716.9230,379
6/13/201116.7116.8216.5516.5817,615
6/10/201116.6016.9016.5716.5724,644
6/9/201116.8216.9316.6616.7129,064
6/8/201116.6016.9216.6016.6924,260
6/7/201116.6416.9816.6416.6513,974
6/6/201116.7516.8816.5116.5131,933
6/3/201116.5416.9116.5416.6121,212
6/2/201116.7117.1516.7116.7718,623
6/1/201117.6017.6016.5216.5622,508
5/31/201117.4517.6617.0717.5924,901
5/27/201117.3317.4017.2517.315,991
5/26/201116.9017.3016.8917.3012,728
5/25/201116.6317.0816.6316.998,653
5/24/201116.7516.9116.5216.6331,028
5/23/201116.4517.0016.4516.6417,455
5/20/201116.6916.8816.6716.6723,834
5/19/201116.8716.8916.6616.7910,507
5/18/201116.5116.7616.4116.7617,775
5/17/201116.5016.8016.5016.5021,101
5/16/201117.0617.0916.5816.5833,066
5/13/201117.4817.4817.0817.0823,273
5/12/201117.1917.3817.1917.3413,344
5/11/201117.2717.3817.0617.077,951
5/10/201117.1917.3817.1017.379,917
5/9/201116.7717.2316.7517.0723,798
5/6/201117.0617.2216.7116.7613,598
5/5/201117.0117.2916.7516.8321,905
5/4/201116.8617.5016.8017.1331,354
5/3/201117.2217.3316.7616.7611,283
5/2/201117.5717.6817.2117.2113,939
4/29/201117.4717.7217.2917.4619,256
4/28/201117.4017.5017.3217.509,815
4/27/201117.3717.4417.2417.2811,852
4/26/201117.3117.4117.1017.3714,603
4/25/201117.2417.4117.2317.3113,838
4/21/201117.4317.4517.0917.3116,545
4/20/201117.3017.3417.2017.3238,477
4/19/201117.2717.2716.9417.1717,330
4/18/201117.1417.2917.1217.1923,158
4/15/201116.9617.3016.9417.2630,932
4/14/201116.6616.9416.6616.867,145
4/13/201116.6116.8616.6116.8429,661
4/12/201116.6816.7816.5216.5222,024
4/11/201117.0117.0216.6616.6617,476
4/8/201117.5017.5017.0017.008,831
4/7/201117.5517.5517.4317.455,729
4/6/201117.4717.6017.3617.526,365
4/5/201117.3617.5717.2517.3420,718
4/4/201117.3717.5217.2817.4420,489
4/1/201117.4217.5017.2717.2718,962
3/31/201117.1617.4117.1617.4116,732
3/30/201117.1517.1616.9117.1514,788
3/29/201116.8717.0816.7717.0310,419
Trading Center