York Water Co $20.16

down -0.03


9/7/2014 04:00 PM  |  NASDAQ : YORW  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YORW historical data

Date Open High Low Close Volume
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
3/28/201116.7217.1516.7116.7726,620
3/25/201117.0217.1816.5816.6231,151
3/24/201117.0517.0516.8816.959,417
3/23/201116.8417.0516.7716.9813,129
3/22/201116.8016.9916.6316.8118,073
3/21/201116.4816.8916.4416.8925,452
3/18/201116.2316.4315.9816.3165,551
3/17/201116.3116.3116.0416.1317,590
3/16/201115.8116.2115.8116.1323,406
3/15/201116.0016.0615.8315.8835,846
3/14/201116.2616.3216.0016.0817,528
3/11/201116.4416.5816.2816.3536,257
3/10/201116.7016.8216.4116.4438,027
3/9/201116.6717.1416.5016.8943,615
3/8/201115.8916.4415.8916.3818,510
3/7/201116.5016.5015.9015.9029,460
3/4/201116.5916.5916.2016.2715,770
3/3/201116.3816.5516.2516.5517,729
3/2/201115.8816.1815.8816.1639,954
3/1/201117.0317.0316.0516.1735,855
2/28/201117.1517.1516.8216.9721,143
2/25/201116.9617.0516.8217.0018,679
2/24/201116.9617.0316.8416.9821,292
2/23/201116.9417.1916.9416.9713,950
2/22/201117.0617.1816.8516.8626,545
2/18/201117.3217.4817.0917.2836,631
2/17/201117.0517.2517.0517.2413,031
2/16/201117.0417.2516.9617.1316,288
2/15/201117.2817.3617.0017.0013,767
2/14/201117.2417.3917.2417.2611,304
2/11/201116.9317.2516.9117.2010,822
2/10/201117.2417.3316.8817.0435,745
2/9/201117.2817.3717.1017.2620,781
2/8/201117.0617.2716.9317.2724,573
2/7/201116.7017.1116.7017.0914,980
2/4/201117.0317.0316.5716.7223,167
2/3/201117.1717.1716.9316.989,976
2/2/201117.1317.1717.0217.0210,795
2/1/201116.8217.3116.7717.2422,754
1/31/201116.2417.0416.1716.8743,295
1/28/201116.9316.9416.0616.0932,672
1/27/201117.0017.0516.8716.8721,271
1/26/201116.7417.1016.7217.0021,643
1/25/201116.2416.7316.2416.6924,143
1/24/201116.1716.5116.1516.2621,584
1/21/201116.3916.5416.0616.1127,735
1/20/201116.3816.6916.2616.2620,426
1/19/201117.0017.0016.4116.4525,434
1/18/201116.8317.0216.8216.9714,224
1/14/201116.8017.0016.6716.8029,200
1/13/201116.7716.9616.5516.7614,698
1/12/201116.9917.0016.6716.7428,069
1/11/201116.8417.0016.7316.8422,306
1/10/201116.4016.6816.1416.6212,717
1/7/201116.5116.6016.2316.3821,175
1/6/201116.6116.8116.2916.4417,400
1/5/201116.7916.8916.5316.6323,567
1/4/201117.4017.4016.7616.7618,790
1/3/201117.3217.5117.0517.4220,577
12/31/201017.2417.3017.1517.299,097
12/30/201017.6317.6517.3117.318,381
12/29/201017.6517.8717.3217.587,166
12/28/201017.7717.8017.6117.759,340
12/27/201017.4617.7517.3117.7318,508
12/23/201017.2417.4117.0217.3111,396
12/22/201017.1017.2016.9117.1934,937
12/21/201017.5517.5516.7317.1093,643
12/20/201017.7417.9417.2817.5415,607
12/17/201017.7417.7517.5017.7062,014
12/16/201017.9317.9317.5217.7520,637
12/15/201017.9717.9817.7017.8518,050
12/14/201017.7817.9617.6717.9625,135
12/13/201017.7118.0017.4017.6736,777
12/10/201017.6017.7217.3117.6231,714
12/9/201017.4717.5917.2117.5545,811
12/8/201016.6817.1416.6817.1418,955
Trading Center