Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:09AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

York Water Co. (YORW)

On Nov 25: 14.90   0.30 (2.05%)

MORE ON YORW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.67 14.98 14.67 14.90 13,100 14.90 24-Nov-09 14.33 14.65 14.33 14.60 15,500 14.60 23-Nov-09 14.02 14.52 14.02 14.41 18,500 14.41 20-Nov-09 13.90 14.27 13.72 13.88 28,400 13.88 19-Nov-09 14.00 14.13 13.82 13.90 23,200 13.90 18-Nov-09 14.34 14.34 14.01 14.07 17,800 14.07 17-Nov-09 14.31 14.52 14.07 14.44 26,100 14.44 16-Nov-09 13.93 14.34 13.93 14.34 23,300 14.34 13-Nov-09 13.68 13.99 13.67 13.84 14,000 13.84 12-Nov-09 13.96 14.00 13.65 13.65 25,000 13.65 11-Nov-09 14.09 14.17 13.88 13.92 26,700 13.92 10-Nov-09 14.04 14.14 13.81 13.91 19,200 13.91 9-Nov-09 14.19 14.22 13.95 14.08 20,000 14.08 6-Nov-09 13.92 14.15 13.81 14.10 20,800 14.10 5-Nov-09 13.87 14.20 13.65 14.16 31,200 14.16 4-Nov-09 14.38 14.39 13.75 13.75 28,700 13.75 3-Nov-09 14.05 14.39 14.05 14.38 31,700 14.38 2-Nov-09 14.07 14.38 13.94 14.09 25,400 14.09 30-Oct-09 14.70 14.75 13.99 13.99 127,500 13.99 29-Oct-09 14.35 14.75 14.24 14.70 56,100 14.70 28-Oct-09 14.32 14.36 14.09 14.25 35,400 14.25 27-Oct-09 14.25 14.66 14.23 14.35 24,900 14.35 26-Oct-09 14.31 14.48 14.20 14.25 23,700 14.25 23-Oct-09 14.80 14.80 14.30 14.32 18,100 14.32 22-Oct-09 14.05 14.80 14.05 14.52 48,900 14.52 21-Oct-09 14.26 14.62 13.94 14.00 21,200 14.00 20-Oct-09 14.56 14.56 14.01 14.29 21,000 14.29 19-Oct-09 14.62 14.65 14.40 14.60 10,700 14.60 16-Oct-09 14.76 15.02 14.38 14.56 33,800 14.56 15-Oct-09 14.25 14.84 14.14 14.73 128,400 14.73 14-Oct-09 14.31 14.46 14.17 14.26 30,300 14.26 13-Oct-09 14.12 14.25 13.97 14.20 46,700 14.20 12-Oct-09 14.14 14.14 13.80 14.00 32,900 14.00 9-Oct-09 14.08 14.25 13.94 13.97 21,600 13.97 8-Oct-09 14.21 14.25 14.00 14.01 25,500 14.01 7-Oct-09 14.02 14.28 14.00 14.12 28,100 14.12 6-Oct-09 14.12 14.23 13.76 14.01 31,800 14.01 5-Oct-09 14.38 14.38 13.78 14.04 14,600 14.04 2-Oct-09 13.70 14.00 13.68 13.81 43,400 13.81 1-Oct-09 13.87 13.99 13.70 13.70 29,500 13.70 30-Sep-09 13.99 14.00 13.83 13.86 38,900 13.86 29-Sep-09 13.90 14.17 13.75 13.98 42,900 13.98 28-Sep-09 14.00 14.01 13.90 13.97 55,400 13.97 28-Sep-09 $ 0.126 Dividend 25-Sep-09 14.00 14.00 13.75 14.00 243,200 13.87 24-Sep-09 15.54 15.54 14.76 14.76 30,700 14.63 23-Sep-09 15.20 15.60 15.16 15.56 8,700 15.42 22-Sep-09 15.49 15.49 15.25 15.27 9,200 15.13 21-Sep-09 15.53 15.74 15.30 15.31 11,000 15.17 18-Sep-09 15.63 15.97 15.52 15.62 45,600 15.48 17-Sep-09 15.93 16.25 15.58 15.60 31,400 15.46 16-Sep-09 16.20 16.24 16.04 16.24 5,600 16.09 15-Sep-09 16.08 16.37 15.75 16.27 14,500 16.12 14-Sep-09 16.10 16.14 15.83 16.14 9,600 15.99 11-Sep-09 16.32 16.40 16.19 16.19 7,200 16.04 10-Sep-09 16.18 16.49 15.97 16.26 16,900 16.11 9-Sep-09 15.95 16.25 15.80 16.23 8,300 16.08 8-Sep-09 15.83 16.03 15.49 16.03 15,400 15.89 4-Sep-09 15.40 15.70 15.20 15.69 20,200 15.55 3-Sep-09 15.34 15.69 15.26 15.47 11,500 15.33 2-Sep-09 15.20 15.49 15.15 15.24 9,000 15.10 1-Sep-09 16.04 16.48 15.20 15.20 26,800 15.06 31-Aug-09 16.57 16.95 16.03 16.03 27,500 15.89 28-Aug-09 17.43 17.43 16.64 16.64 19,500 16.49 27-Aug-09 17.04 17.32 16.87 17.17 13,000 17.02 26-Aug-09 17.11 17.74 16.89 17.08 33,400 16.93 25-Aug-09 17.52 17.66 16.88 17.20 17,300 17.05 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions