$22.48 +0.54 (%) York Water Co - NASDAQ

Dec. 18, 2014 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
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
Trading Center