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

York Water Company (NQ: YORW )

38.38 -0.20 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 5.776 5.795 5.750 5.795 3,131 +0.05(+0.83%)
Oct 30, 2003 5.562 5.792 5.747 5.747 21,506 +0.19(+3.33%)
Oct 29, 2003 5.677 5.731 5.562 5.562 24,028 -0.15(-2.68%)
Oct 28, 2003 5.760 5.795 5.712 5.715 7,725 -0.08(-1.38%)
Oct 27, 2003 5.795 5.795 5.795 5.795 208 +0.00(+0.06%)
Oct 24, 2003 5.677 5.792 5.677 5.792 1,879 -0.00(-0.06%)
Oct 23, 2003 5.766 5.795 5.690 5.795 3,967 -0.02(-0.27%)
Oct 22, 2003 5.907 5.907 5.808 5.811 7,307 -0.02(-0.39%)
Oct 21, 2003 5.734 5.907 5.651 5.834 26,099 +0.12(+2.07%)
Oct 20, 2003 5.540 5.715 5.540 5.715 29,440 +0.18(+3.18%)
Oct 17, 2003 5.479 5.540 5.476 5.539 7,518 +0.03(+0.46%)
Oct 16, 2003 5.540 5.514 5.514 5.514 417 -0.03(-0.46%)
Oct 15, 2003 5.536 5.540 5.434 5.540 3,131 +0.10(+1.76%)
Oct 14, 2003 5.530 5.575 5.390 5.444 16,954 -0.08(-1.44%)
Oct 13, 2003 5.447 5.536 5.447 5.524 3,758 +0.03(+0.58%)
Oct 10, 2003 5.498 5.498 5.447 5.492 5,011 +0.01(+0.17%)
Oct 09, 2003 5.469 5.498 5.466 5.482 3,967 -0.01(-0.17%)
Oct 08, 2003 5.431 5.492 5.428 5.492 17,121 +0.00(+0.00%)
Oct 07, 2003 5.457 5.584 5.437 5.492 4,816 +0.06(+1.06%)
Oct 06, 2003 5.524 5.588 5.434 5.434 12,736 -0.09(-1.62%)
Oct 03, 2003 5.568 5.619 5.492 5.524 6,904 -0.05(-0.86%)
Oct 02, 2003 5.597 5.597 5.399 5.572 15,450 +0.14(+2.59%)
Oct 01, 2003 5.434 5.578 5.431 5.431 8,784 +0.00(+0.06%)
Sep 30, 2003 5.508 5.661 5.399 5.428 2,714 -0.16(-2.86%)
Sep 29, 2003 5.485 5.667 5.390 5.588 26,523 +0.10(+1.86%)
Sep 26, 2003 5.747 5.747 5.485 5.485 4,777 -0.18(-3.16%)
Sep 25, 2003 5.667 5.715 5.508 5.664 22,978 -0.04(-0.67%)
Sep 24, 2003 5.594 5.703 5.703 5.703 1,670 +0.11(+1.94%)
Sep 23, 2003 5.575 5.667 5.575 5.594 12,139 -0.07(-1.24%)
Sep 22, 2003 5.591 5.664 5.588 5.664 12,423 +0.01(+0.23%)
Sep 19, 2003 5.667 5.715 5.600 5.651 10,231 +0.06(+1.09%)
Sep 18, 2003 5.616 5.747 5.591 5.591 11,901 -0.04(-0.62%)
Sep 17, 2003 5.597 5.693 5.597 5.626 2,087 -0.04(-0.73%)
Sep 16, 2003 5.594 5.699 5.591 5.667 14,125 -0.04(-0.78%)
Sep 15, 2003 5.680 5.747 5.619 5.712 10,857 +0.12(+2.23%)
Sep 12, 2003 5.514 5.680 5.514 5.588 6,472 +0.00(+0.00%)
Sep 11, 2003 5.731 5.731 5.492 5.588 9,395 -0.03(-0.57%)
Sep 10, 2003 5.616 5.651 5.616 5.619 7,099 +0.03(+0.57%)
Sep 09, 2003 5.492 5.588 5.492 5.588 5,637 +0.10(+1.74%)
Sep 08, 2003 5.495 5.572 5.492 5.492 5,428 -0.07(-1.32%)
Sep 05, 2003 5.444 5.568 5.444 5.565 4,802 +0.10(+1.80%)
Sep 04, 2003 5.540 5.540 5.441 5.467 9,604 -0.12(-2.17%)
Sep 03, 2003 5.635 5.651 5.588 5.588 3,131 -0.06(-1.07%)
Sep 02, 2003 5.696 5.715 5.635 5.648 6,263 -0.02(-0.28%)
Aug 29, 2003 5.639 5.664 5.639 5.664 1,879 +0.04(+0.79%)
Aug 28, 2003 5.690 5.690 5.619 5.619 2,296 +0.03(+0.57%)
Aug 27, 2003 5.450 5.667 5.450 5.588 4,175 -0.02(-0.28%)
Aug 26, 2003 5.591 5.604 5.588 5.604 2,087 -0.08(-1.46%)
Aug 25, 2003 5.747 5.817 5.588 5.687 5,219 -0.08(-1.38%)
Aug 22, 2003 5.779 5.824 5.763 5.766 3,967 -0.01(-0.22%)
Aug 21, 2003 5.725 5.827 5.725 5.779 7,099 +0.03(+0.50%)
Aug 20, 2003 5.811 5.821 5.747 5.750 10,439 -0.06(-1.04%)
Aug 19, 2003 5.827 5.827 5.760 5.811 16,286 +0.06(+1.11%)
Aug 18, 2003 5.795 5.795 5.635 5.747 8,769 +0.05(+0.83%)
Aug 15, 2003 5.811 5.811 5.700 5.700 626 -0.04(-0.72%)
Aug 14, 2003 5.594 5.827 5.594 5.741 23,802 +0.15(+2.62%)
Aug 13, 2003 5.821 5.827 5.594 5.594 10,439 -0.11(-1.95%)
Aug 12, 2003 5.824 5.824 5.706 5.706 1,879 -0.12(-2.08%)
Aug 11, 2003 5.683 5.827 5.683 5.827 10,648 +0.08(+1.33%)
Aug 08, 2003 5.782 5.782 5.674 5.751 8,769 -0.03(-0.54%)
Aug 07, 2003 5.750 5.789 5.674 5.782 7,307 +0.03(+0.61%)
Aug 06, 2003 5.766 5.766 5.747 5.747 2,505 -0.00(-0.06%)
Aug 05, 2003 5.814 5.817 5.750 5.750 3,340 -0.06(-1.04%)
Aug 04, 2003 5.830 5.833 5.750 5.811 21,297 -0.03(-0.44%)
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.