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

York Water Company (NQ: YORW )

36.32 -0.15 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2003 5.607 5.747 5.607 5.648 15,242 +0.05(+0.92%)
Jul 30, 2003 5.549 5.613 5.492 5.597 11,275 +0.07(+1.32%)
Jul 29, 2003 5.431 5.549 5.431 5.524 4,175 +0.09(+1.70%)
Jul 28, 2003 5.495 5.546 5.431 5.431 10,231 -0.05(-0.99%)
Jul 25, 2003 5.556 5.556 5.383 5.485 10,231 +0.10(+1.90%)
Jul 24, 2003 5.428 5.552 5.380 5.383 15,450 -0.02(-0.35%)
Jul 23, 2003 5.527 5.588 5.386 5.402 14,198 -0.19(-3.31%)
Jul 22, 2003 5.572 5.725 5.508 5.588 26,725 +0.08(+1.45%)
Jul 21, 2003 5.268 5.562 5.268 5.508 19,000 +0.19(+3.67%)
Jul 18, 2003 5.240 5.361 5.240 5.313 14,615 +0.04(+0.73%)
Jul 17, 2003 5.345 5.377 5.137 5.275 30,066 -0.06(-1.20%)
Jul 16, 2003 5.339 5.339 5.224 5.339 20,253 +0.09(+1.77%)
Jul 15, 2003 5.348 5.348 5.224 5.246 14,615 -0.02(-0.36%)
Jul 14, 2003 5.323 5.348 5.220 5.265 21,088 -0.00(-0.06%)
Jul 11, 2003 5.319 5.319 5.259 5.268 13,362 -0.07(-1.37%)
Jul 10, 2003 5.332 5.348 5.268 5.342 9,395 +0.02(+0.30%)
Jul 09, 2003 5.361 5.485 5.217 5.326 47,396 +0.08(+1.58%)
Jul 08, 2003 5.473 5.511 5.243 5.243 34,242 -0.12(-2.26%)
Jul 07, 2003 5.204 5.476 5.147 5.364 41,550 +0.13(+2.44%)
Jul 03, 2003 5.185 5.236 5.185 5.236 3,131 +0.05(+0.98%)
Jul 02, 2003 5.204 5.208 5.141 5.185 15,177 -0.05(-0.97%)
Jul 01, 2003 5.412 5.412 5.141 5.236 36,330 +0.05(+0.98%)
Jun 30, 2003 5.827 5.900 5.144 5.185 69,946 -0.58(-10.03%)
Jun 27, 2003 5.824 5.862 5.671 5.763 11,066 +0.08(+1.40%)
Jun 26, 2003 5.843 5.843 5.623 5.683 25,264 -0.14(-2.36%)
Jun 25, 2003 5.856 5.856 5.750 5.821 20,670 +0.06(+1.05%)
Jun 24, 2003 5.671 5.856 5.671 5.760 13,780 +0.07(+1.18%)
Jun 23, 2003 5.747 5.907 5.693 5.693 16,077 -0.05(-0.94%)
Jun 20, 2003 5.833 5.833 5.747 5.747 12,736 -0.08(-1.37%)
Jun 19, 2003 5.907 5.907 5.792 5.827 24,429 +0.04(+0.61%)
Jun 18, 2003 5.907 5.907 5.715 5.792 21,506 +0.09(+1.51%)
Jun 17, 2003 5.993 5.993 5.667 5.706 20,879 +0.04(+0.73%)
Jun 16, 2003 6.019 6.019 5.597 5.664 55,122 -0.24(-4.11%)
Jun 13, 2003 5.885 5.939 5.754 5.907 34,660 +0.16(+2.78%)
Jun 12, 2003 5.706 5.977 5.604 5.747 53,660 +0.11(+2.04%)
Jun 11, 2003 5.345 5.635 5.335 5.632 85,397 +0.36(+6.91%)
Jun 10, 2003 5.141 5.268 5.115 5.268 93,958 +0.11(+2.17%)
Jun 09, 2003 5.125 5.198 5.093 5.157 34,660 +0.03(+0.62%)
Jun 06, 2003 5.179 5.188 5.083 5.125 30,693 +0.02(+0.31%)
Jun 05, 2003 5.077 5.173 5.077 5.109 32,572 +0.03(+0.63%)
Jun 04, 2003 5.061 5.153 4.997 5.077 49,902 -0.03(-0.63%)
Jun 03, 2003 5.128 5.204 5.019 5.109 60,342 -0.10(-1.84%)
Jun 02, 2003 5.271 5.271 5.096 5.204 40,506 -0.14(-2.69%)
May 30, 2003 5.204 5.348 5.058 5.348 41,132 +0.08(+1.52%)
May 29, 2003 5.390 5.390 5.268 5.268 12,527 -0.08(-1.49%)
May 28, 2003 5.358 5.428 5.249 5.348 18,165 -0.06(-1.18%)
May 27, 2003 5.428 5.651 5.406 5.412 36,121 -0.04(-0.64%)
May 23, 2003 5.568 5.568 5.377 5.447 12,736 -0.06(-1.04%)
May 22, 2003 5.489 5.588 5.300 5.505 32,363 -0.08(-1.43%)
May 21, 2003 5.731 5.900 5.460 5.584 8,351 -0.00(-0.06%)
May 20, 2003 5.750 5.750 5.444 5.588 9,395 -0.16(-2.83%)
May 19, 2003 5.875 5.875 5.750 5.750 19,209 -0.00(-0.05%)
May 16, 2003 5.936 5.936 5.754 5.754 28,187 -0.17(-2.91%)
May 15, 2003 5.830 5.971 5.588 5.926 18,374 +0.21(+3.74%)
May 14, 2003 6.194 6.194 5.635 5.712 45,517 -0.56(-8.96%)
May 13, 2003 6.379 6.379 6.185 6.274 24,846 -0.10(-1.50%)
May 12, 2003 6.424 6.434 6.258 6.370 80,804 +0.08(+1.27%)
May 09, 2003 6.165 6.306 6.162 6.290 43,220 +0.13(+2.07%)
May 08, 2003 5.983 6.459 5.881 6.162 45,517 +0.28(+4.78%)
May 07, 2003 5.853 5.983 5.747 5.881 16,286 +0.02(+0.33%)
May 06, 2003 5.875 5.875 5.853 5.862 5,637 -0.01(-0.16%)
May 05, 2003 5.830 5.907 5.827 5.872 16,703 +0.06(+0.99%)
May 02, 2003 5.920 5.920 5.568 5.814 8,769 -0.07(-1.14%)
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.