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 (%)
Jul 31, 2009 12.73 12.73 12.39 12.44 33,851 -0.35(-2.75%)
Jul 30, 2009 12.62 12.90 12.62 12.79 36,607 +0.24(+1.95%)
Jul 29, 2009 12.73 12.73 12.21 12.54 12,370 -0.19(-1.47%)
Jul 28, 2009 12.48 12.85 12.26 12.73 36,248 +0.18(+1.43%)
Jul 27, 2009 12.71 12.71 12.42 12.55 27,956 +0.22(+1.81%)
Jul 24, 2009 12.49 12.63 12.18 12.33 35,726 -0.16(-1.27%)
Jul 23, 2009 12.15 12.69 11.98 12.49 93,735 +0.28(+2.29%)
Jul 22, 2009 12.06 12.21 11.42 12.21 31,796 +0.03(+0.24%)
Jul 21, 2009 12.03 12.18 11.53 12.18 30,713 +0.14(+1.19%)
Jul 20, 2009 11.93 12.03 11.88 12.03 28,716 +0.17(+1.39%)
Jul 17, 2009 12.02 12.02 11.51 11.87 39,717 -0.12(-0.96%)
Jul 16, 2009 11.69 12.03 11.19 11.98 65,331 +0.28(+2.39%)
Jul 15, 2009 11.53 12.03 11.38 11.70 58,560 +0.48(+4.29%)
Jul 14, 2009 11.49 11.62 11.18 11.22 85,731 -0.25(-2.19%)
Jul 13, 2009 10.91 11.57 10.83 11.47 148,033 +0.57(+5.20%)
Jul 10, 2009 10.51 10.91 10.51 10.91 29,237 +0.48(+4.62%)
Jul 09, 2009 10.66 10.77 10.24 10.42 24,633 -0.18(-1.69%)
Jul 08, 2009 10.38 10.86 10.01 10.60 42,595 +0.29(+2.86%)
Jul 07, 2009 10.49 10.94 10.27 10.31 34,050 -0.07(-0.69%)
Jul 06, 2009 10.42 10.64 10.23 10.38 37,002 -0.09(-0.82%)
Jul 02, 2009 11.03 11.03 10.42 10.47 46,226 -0.62(-5.63%)
Jul 01, 2009 11.09 11.14 10.92 11.09 49,101 +0.07(+0.65%)
Jun 30, 2009 11.16 11.29 10.80 11.02 67,555 +0.02(+0.20%)
Jun 29, 2009 11.20 11.20 10.89 11.00 129,618 -0.44(-3.83%)
Jun 26, 2009 10.58 11.68 10.27 11.44 2,660,491 +0.80(+7.57%)
Jun 25, 2009 10.14 10.65 10.00 10.63 103,702 +0.55(+5.49%)
Jun 24, 2009 9.964 10.11 9.713 10.08 86,320 +0.19(+1.96%)
Jun 23, 2009 9.856 9.928 9.806 9.885 20,090 +0.00(+0.00%)
Jun 22, 2009 9.914 9.964 9.670 9.885 26,465 -0.03(-0.29%)
Jun 19, 2009 9.986 10.01 9.900 9.914 19,654 -0.07(-0.72%)
Jun 18, 2009 9.964 9.986 9.893 9.986 5,540 +0.00(+0.00%)
Jun 17, 2009 9.986 10.02 9.727 9.986 16,081 +0.00(+0.00%)
Jun 16, 2009 9.878 9.986 9.663 9.986 20,701 +0.17(+1.76%)
Jun 15, 2009 9.900 9.900 9.698 9.813 12,799 -0.20(-2.01%)
Jun 12, 2009 9.986 10.14 9.878 10.01 30,006 +0.01(+0.07%)
Jun 11, 2009 10.00 10.10 9.907 10.01 20,104 +0.04(+0.36%)
Jun 10, 2009 9.950 10.05 9.950 9.971 19,317 +0.02(+0.22%)
Jun 09, 2009 9.986 10.04 9.792 9.950 12,849 -0.04(-0.36%)
Jun 08, 2009 9.928 10.00 9.871 9.986 5,918 +0.00(+0.00%)
Jun 05, 2009 9.986 9.986 9.770 9.986 8,965 +0.00(+0.00%)
Jun 04, 2009 9.950 9.986 9.828 9.986 4,036 +0.11(+1.16%)
Jun 03, 2009 9.986 9.986 9.780 9.871 5,558 -0.11(-1.15%)
Jun 02, 2009 9.957 10.05 9.910 9.986 8,410 -0.14(-1.42%)
Jun 01, 2009 10.13 10.17 9.950 10.13 10,324 +0.07(+0.71%)
May 29, 2009 9.928 10.06 9.856 10.06 7,437 +0.29(+2.94%)
May 28, 2009 10.06 10.09 9.770 9.770 11,581 -0.29(-2.93%)
May 27, 2009 10.24 10.24 10.06 10.06 6,128 -0.16(-1.55%)
May 26, 2009 10.12 10.35 10.11 10.22 56,529 -0.01(-0.14%)
May 22, 2009 10.12 10.42 10.12 10.24 14,309 -0.00(-0.00%)
May 21, 2009 9.936 10.61 9.936 10.24 83,776 +0.12(+1.21%)
May 20, 2009 10.07 10.38 9.950 10.12 121,033 +0.06(+0.64%)
May 19, 2009 9.936 10.11 9.871 10.05 45,775 +0.18(+1.83%)
May 18, 2009 9.734 9.878 9.734 9.869 4,127 +0.04(+0.41%)
May 15, 2009 9.749 10.05 9.749 9.829 26,730 +0.11(+1.12%)
May 14, 2009 9.777 9.828 9.670 9.720 2,783 -0.09(-0.95%)
May 13, 2009 10.06 10.09 9.734 9.813 15,850 -0.24(-2.43%)
May 12, 2009 10.06 10.14 9.734 10.06 19,319 -0.05(-0.50%)
May 11, 2009 10.16 10.17 10.02 10.11 34,501 +0.30(+3.08%)
May 08, 2009 10.03 10.03 9.734 9.806 8,358 +0.07(+0.74%)
May 07, 2009 10.19 10.27 9.698 9.734 31,053 -0.40(-3.97%)
May 06, 2009 10.09 10.35 10.01 10.14 27,822 +0.05(+0.50%)
May 05, 2009 10.09 10.11 9.878 10.09 4,116 -0.04(-0.35%)
May 04, 2009 9.806 10.16 9.706 10.12 45,745 +0.42(+4.37%)
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.