Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

York Water Company (NQ: YORW )

36.20 -0.12 (-0.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.429 8.780 8.455 8.563 14,559 +0.13(+1.59%)
Feb 27, 2006 8.621 8.621 8.413 8.429 8,366 +0.02(+0.19%)
Feb 24, 2006 8.691 8.828 8.142 8.413 34,647 -0.11(-1.31%)
Feb 23, 2006 8.621 8.685 8.461 8.525 10,508 -0.10(-1.11%)
Feb 22, 2006 8.464 8.621 8.464 8.621 7,687 +0.15(+1.77%)
Feb 21, 2006 8.576 8.621 8.471 8.471 12,137 -0.02(-0.26%)
Feb 17, 2006 8.318 8.493 8.318 8.493 9,873 +0.13(+1.60%)
Feb 16, 2006 8.302 8.365 8.302 8.359 6,263 +0.00(+0.00%)
Feb 15, 2006 8.621 8.621 8.302 8.359 12,421 -0.10(-1.21%)
Feb 14, 2006 8.512 8.525 8.461 8.461 6,955 -0.13(-1.49%)
Feb 13, 2006 8.860 8.860 8.544 8.589 10,671 -0.01(-0.15%)
Feb 10, 2006 8.541 8.685 8.461 8.602 5,894 -0.02(-0.22%)
Feb 09, 2006 8.720 8.860 8.621 8.621 7,069 +0.00(+0.00%)
Feb 08, 2006 8.736 8.780 8.576 8.621 6,886 -0.20(-2.31%)
Feb 07, 2006 8.911 8.940 8.787 8.824 2,693 -0.08(-0.85%)
Feb 06, 2006 8.873 8.940 8.873 8.900 18,227 +0.03(+0.38%)
Feb 03, 2006 8.832 8.873 8.704 8.867 5,963 +0.12(+1.39%)
Feb 02, 2006 8.758 8.758 8.586 8.745 9,938 +0.16(+1.86%)
Feb 01, 2006 8.822 8.848 8.551 8.586 12,774 -0.29(-3.24%)
Jan 31, 2006 8.780 8.873 8.598 8.873 9,395 +0.17(+1.94%)
Jan 30, 2006 8.873 8.873 8.701 8.704 19,551 +0.00(+0.04%)
Jan 27, 2006 8.717 8.777 8.557 8.701 10,861 +0.19(+2.25%)
Jan 26, 2006 8.541 8.618 8.509 8.509 3,288 -0.18(-2.13%)
Jan 25, 2006 8.701 8.934 8.461 8.694 21,203 +0.01(+0.07%)
Jan 24, 2006 8.525 8.873 8.525 8.688 20,382 +0.21(+2.49%)
Jan 23, 2006 8.560 8.621 8.385 8.477 31,190 +0.02(+0.19%)
Jan 20, 2006 8.381 8.461 8.302 8.461 6,679 +0.08(+0.95%)
Jan 19, 2006 8.560 8.560 8.381 8.381 12,227 -0.03(-0.38%)
Jan 18, 2006 8.506 8.509 8.302 8.413 6,092 +0.11(+1.35%)
Jan 17, 2006 8.378 8.509 8.302 8.302 12,440 +0.00(+0.00%)
Jan 13, 2006 8.302 8.302 8.120 8.302 4,497 +0.00(+0.00%)
Jan 12, 2006 8.318 8.318 8.062 8.302 17,330 +0.16(+1.96%)
Jan 11, 2006 8.270 8.298 8.142 8.142 5,495 -0.05(-0.62%)
Jan 10, 2006 8.381 8.381 8.139 8.193 5,760 -0.14(-1.65%)
Jan 09, 2006 8.298 8.333 7.989 8.330 26,414 +0.04(+0.42%)
Jan 06, 2006 8.091 8.298 7.982 8.295 19,852 +0.36(+4.55%)
Jan 05, 2006 8.065 8.254 7.344 7.934 56,066 -0.21(-2.55%)
Jan 04, 2006 8.177 8.177 7.995 8.142 10,659 +0.04(+0.51%)
Jan 03, 2006 8.298 8.298 7.893 8.100 14,248 -0.15(-1.86%)
Dec 30, 2005 8.009 8.276 8.009 8.254 8,683 +0.18(+2.17%)
Dec 29, 2005 8.037 8.078 7.970 8.078 6,593 +0.26(+3.27%)
Dec 28, 2005 7.765 7.823 7.752 7.823 5,846 +0.17(+2.25%)
Dec 27, 2005 8.024 8.024 7.538 7.650 25,055 -0.37(-4.66%)
Dec 23, 2005 8.333 8.333 8.001 8.024 11,893 -0.23(-2.82%)
Dec 22, 2005 8.219 8.257 8.196 8.257 3,768 +0.04(+0.47%)
Dec 21, 2005 8.302 8.302 8.120 8.219 5,950 +0.11(+1.34%)
Dec 20, 2005 8.254 8.282 8.110 8.110 4,451 +0.03(+0.39%)
Dec 19, 2005 8.222 8.257 8.072 8.078 4,290 +0.05(+0.60%)
Dec 16, 2005 8.081 8.302 7.982 8.030 14,839 -0.11(-1.41%)
Dec 15, 2005 8.302 8.560 8.145 8.145 15,747 -0.38(-4.42%)
Dec 14, 2005 8.270 8.522 8.164 8.522 9,648 +0.24(+2.93%)
Dec 13, 2005 8.365 8.365 8.190 8.279 10,212 -0.05(-0.56%)
Dec 12, 2005 8.225 8.429 8.145 8.326 18,117 -0.12(-1.45%)
Dec 09, 2005 8.276 8.519 8.110 8.448 6,307 +0.42(+5.17%)
Dec 08, 2005 8.238 8.455 7.985 8.033 10,208 -0.03(-0.36%)
Dec 07, 2005 7.982 8.110 7.982 8.062 13,335 +0.13(+1.69%)
Dec 06, 2005 7.909 7.998 7.890 7.928 8,036 -0.02(-0.28%)
Dec 05, 2005 8.522 8.522 7.864 7.950 13,692 -0.08(-1.03%)
Dec 02, 2005 8.426 8.426 8.033 8.033 4,800 -0.18(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.