Historical Prices for The York Water Company (YORW)

Historical Prices for The York Water Company
Date Open High Low Close Volume Adj. Close
Aug 01, 2014 19.1 19.2288 19 19.02 21944 19.02
Jul 31, 2014 19.09 19.2399 19.02 19.03 30714 19.03
Jul 30, 2014 19.15 19.15 19.02 19.12 20351 19.12
Jul 29, 2014 19.4 19.414 19.06 19.07 26577 19.07
Jul 28, 2014 19.21 19.45 19.1 19.26 21552 19.26
Jul 25, 2014 19.35 19.43 19.2 19.22 20878 19.22
Jul 24, 2014 19.69 19.79 19.39 19.43 35085 19.43
Jul 23, 2014 19.63 19.64 19.52 19.59 17691 19.59
Jul 22, 2014 19.58 19.7299 19.47 19.62 30038 19.62
Jul 21, 2014 19.46 19.58 19.4 19.51 21925 19.51
Jul 18, 2014 19.48 19.63 19.36 19.6 57596 19.6
Jul 17, 2014 19.61 19.7999 19.46 19.55 33231 19.55
Jul 16, 2014 19.79 19.89 19.66 19.69 25940 19.69
Jul 15, 2014 20.08 20.08 19.66 19.72 25424 19.72
Jul 14, 2014 20.23 20.23 19.87 19.99 30132 19.99
Jul 11, 2014 20.01 20.24 19.96 20.01 21476 20.01
Jul 10, 2014 20 20.39 20 20 21160 20
Jul 09, 2014 20.32 20.44 20.15 20.16 11361 20.16
Jul 08, 2014 20.22 20.38 20.06 20.19 23663 20.19
Jul 07, 2014 20.43 20.5999 20.2 20.2 29183 20.2