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

York Water Company (NQ: YORW )

36.28 -0.04 (-0.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 10.45 10.57 10.28 10.38 48,171 -0.01(-0.14%)
Jun 29, 2010 10.81 10.81 10.35 10.40 70,797 -0.92(-8.09%)
Jun 25, 2010 10.17 11.31 10.12 11.31 1,067,868 +1.21(+11.99%)
Jun 24, 2010 10.03 10.28 9.949 10.10 44,942 -0.01(-0.14%)
Jun 23, 2010 9.920 10.17 9.920 10.12 13,522 +0.18(+1.83%)
Jun 22, 2010 10.15 10.25 9.920 9.934 32,582 -0.15(-1.51%)
Jun 21, 2010 10.15 10.15 9.905 10.09 20,961 -0.03(-0.29%)
Jun 18, 2010 10.14 10.15 10.01 10.12 64,104 +0.03(+0.29%)
Jun 17, 2010 10.14 10.14 9.942 10.09 17,630 +0.01(+0.14%)
Jun 16, 2010 9.913 10.12 9.876 10.07 32,429 +0.12(+1.24%)
Jun 15, 2010 9.891 10.000 9.724 9.949 24,592 +0.15(+1.48%)
Jun 14, 2010 9.956 9.956 9.623 9.804 26,691 -0.07(-0.73%)
Jun 11, 2010 9.681 9.876 9.586 9.876 34,200 +0.15(+1.53%)
Jun 10, 2010 9.688 9.840 9.521 9.728 46,725 +0.16(+1.71%)
Jun 09, 2010 9.623 9.666 9.470 9.565 34,780 +0.04(+0.38%)
Jun 08, 2010 9.579 9.652 9.463 9.528 57,083 -0.01(-0.08%)
Jun 07, 2010 9.615 9.681 9.536 9.536 31,537 -0.03(-0.30%)
Jun 04, 2010 9.688 9.789 9.507 9.565 60,353 -0.33(-3.37%)
Jun 03, 2010 9.753 9.942 9.666 9.898 45,031 +0.04(+0.37%)
Jun 02, 2010 9.565 9.862 9.499 9.862 53,250 +0.32(+3.34%)
Jun 01, 2010 9.405 9.789 9.398 9.543 88,052 +0.09(+1.00%)
May 28, 2010 9.514 9.557 9.304 9.449 64,036 -0.07(-0.69%)
May 27, 2010 9.623 9.811 9.492 9.514 68,067 +0.08(+0.85%)
May 26, 2010 9.608 9.760 9.427 9.434 47,260 -0.08(-0.84%)
May 25, 2010 9.536 9.717 9.354 9.514 59,317 -0.06(-0.61%)
May 24, 2010 9.797 9.876 9.572 9.572 37,389 -0.20(-2.08%)
May 21, 2010 9.608 9.855 9.543 9.775 51,496 +0.07(+0.67%)
May 20, 2010 9.934 10.02 9.710 9.710 60,018 -0.28(-2.83%)
May 19, 2010 10.19 10.38 9.942 9.992 34,940 -0.36(-3.50%)
May 18, 2010 10.47 10.48 10.31 10.36 36,390 +0.02(+0.21%)
May 17, 2010 10.30 10.43 10.17 10.33 38,833 +0.04(+0.42%)
May 14, 2010 10.26 10.32 10.15 10.29 18,650 -0.03(-0.28%)
May 13, 2010 10.32 10.38 9.978 10.32 30,716 -0.01(-0.07%)
May 12, 2010 10.09 10.33 10.08 10.33 39,608 +0.22(+2.22%)
May 11, 2010 9.983 10.12 9.833 10.10 26,346 +0.12(+1.24%)
May 10, 2010 9.782 9.992 9.644 9.978 56,275 +0.43(+4.48%)
May 07, 2010 9.746 9.884 9.536 9.550 55,997 -0.23(-2.37%)
May 06, 2010 9.804 9.898 9.565 9.782 81,014 -0.02(-0.22%)
May 05, 2010 9.942 10.000 9.789 9.804 50,919 -0.17(-1.67%)
May 04, 2010 9.992 10.09 9.869 9.971 43,515 -0.14(-1.36%)
May 03, 2010 9.934 10.11 9.927 10.11 46,790 +0.14(+1.38%)
Apr 30, 2010 10.18 10.18 9.949 9.971 76,041 -0.18(-1.79%)
Apr 29, 2010 10.13 10.26 10.01 10.15 66,421 +0.04(+0.43%)
Apr 28, 2010 10.08 10.16 10.06 10.11 15,962 +0.01(+0.14%)
Apr 27, 2010 10.14 10.26 10.08 10.09 50,668 -0.11(-1.07%)
Apr 26, 2010 10.11 10.25 10.10 10.20 29,654 +0.04(+0.43%)
Apr 23, 2010 9.985 10.16 9.985 10.16 34,780 +0.01(+0.07%)
Apr 22, 2010 9.992 10.15 9.859 10.15 44,598 +0.09(+0.86%)
Apr 21, 2010 10.12 10.12 9.992 10.06 22,201 -0.02(-0.22%)
Apr 20, 2010 10.04 10.09 10.000 10.09 55,230 +0.02(+0.22%)
Apr 19, 2010 10.11 10.11 10.000 10.06 28,204 -0.04(-0.43%)
Apr 16, 2010 10.22 10.22 10.06 10.11 43,825 -0.11(-1.06%)
Apr 15, 2010 10.28 10.33 9.992 10.22 31,017 +0.01(+0.07%)
Apr 14, 2010 10.13 10.21 10.12 10.21 35,997 +0.09(+0.86%)
Apr 13, 2010 10.03 10.20 10.03 10.12 19,292 +0.09(+0.94%)
Apr 12, 2010 10.12 10.21 10.01 10.03 49,512 +0.01(+0.07%)
Apr 09, 2010 10.12 10.14 10.02 10.02 11,949 -0.10(-1.00%)
Apr 08, 2010 10.04 10.20 9.992 10.12 38,266 +0.05(+0.50%)
Apr 07, 2010 10.15 10.19 10.04 10.07 33,317 -0.05(-0.50%)
Apr 06, 2010 10.22 10.25 10.05 10.12 49,678 -0.13(-1.27%)
Apr 05, 2010 10.17 10.30 10.11 10.25 25,048 +0.17(+1.73%)
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.