York Water Co $19.52

down 0.00


20/8/2014 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
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
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
Trading Center