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 (%)
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%)
May 01, 2009 9.583 10.27 9.555 9.698 3,741 +0.17(+1.81%)
Apr 30, 2009 9.720 10.23 9.497 9.526 27,178 -0.34(-3.49%)
Apr 29, 2009 9.576 9.943 9.576 9.871 13,204 +0.30(+3.15%)
Apr 28, 2009 9.691 9.870 9.483 9.569 25,352 -0.06(-0.60%)
Apr 27, 2009 9.339 9.655 9.303 9.627 9,837 +0.04(+0.37%)
Apr 24, 2009 9.583 9.591 9.307 9.591 2,882 -0.04(-0.45%)
Apr 23, 2009 9.619 9.691 9.619 9.634 2,853 -0.06(-0.59%)
Apr 22, 2009 9.382 9.706 9.382 9.691 6,066 +0.39(+4.17%)
Apr 21, 2009 9.655 9.691 9.303 9.303 8,630 -0.24(-2.56%)
Apr 20, 2009 9.806 9.806 9.418 9.548 2,783 +0.13(+1.37%)
Apr 17, 2009 9.598 9.749 9.418 9.418 5,544 -0.27(-2.82%)
Apr 16, 2009 9.691 9.713 9.512 9.691 6,415 +0.35(+3.77%)
Apr 15, 2009 9.892 10.42 9.016 9.339 14,379 -0.18(-1.89%)
Apr 14, 2009 9.548 9.698 8.779 9.519 6,810 +0.12(+1.22%)
Apr 13, 2009 9.339 9.856 9.242 9.404 7,591 +0.06(+0.69%)
Apr 09, 2009 9.504 9.702 9.052 9.339 13,197 +0.07(+0.78%)
Apr 08, 2009 9.267 9.267 9.267 9.267 361 +0.07(+0.78%)
Apr 07, 2009 8.815 9.339 8.815 9.196 13,541 +0.34(+3.81%)
Apr 06, 2009 8.872 8.958 8.858 8.858 4,993 +0.05(+0.57%)
Apr 03, 2009 8.714 8.872 8.626 8.808 5,077 -0.06(-0.73%)
Apr 02, 2009 8.772 8.872 8.621 8.872 6,281 +0.07(+0.82%)
Apr 01, 2009 8.851 8.872 8.441 8.800 7,298 -0.08(-0.89%)
Mar 31, 2009 8.786 8.973 8.729 8.879 6,549 +0.26(+3.00%)
Mar 30, 2009 8.657 8.800 8.614 8.621 5,695 +0.01(+0.08%)
Mar 26, 2009 8.554 8.650 8.554 8.614 8,660 +0.11(+1.27%)
Mar 25, 2009 8.492 8.650 8.355 8.506 5,835 +0.19(+2.33%)
Mar 24, 2009 8.714 8.714 8.154 8.312 9,969 -0.27(-3.18%)
Mar 23, 2009 8.650 8.836 8.139 8.585 4,569 +0.26(+3.11%)
Mar 20, 2009 8.901 8.923 8.125 8.326 5,331 -0.04(-0.51%)
Mar 19, 2009 8.621 8.879 8.369 8.369 6,751 +0.04(+0.52%)
Mar 18, 2009 8.520 8.865 8.319 8.326 10,313 -0.24(-2.85%)
Mar 17, 2009 8.362 8.614 8.303 8.571 9,366 +0.29(+3.56%)
Mar 16, 2009 8.377 8.463 8.154 8.276 7,771 -0.31(-3.60%)
Mar 13, 2009 8.298 8.585 8.175 8.585 19,369 +0.32(+3.91%)
Mar 12, 2009 8.032 8.305 7.986 8.262 4,777 +0.01(+0.17%)
Mar 11, 2009 8.139 8.549 7.953 8.247 9,934 +0.44(+5.61%)
Mar 10, 2009 7.177 7.831 7.083 7.809 14,696 +0.66(+9.25%)
Mar 09, 2009 7.213 7.249 6.997 7.148 18,567 -0.21(-2.83%)
Mar 06, 2009 7.263 7.737 7.184 7.356 17,914 -0.25(-3.31%)
Mar 05, 2009 7.184 7.608 7.026 7.608 24,472 +0.30(+4.13%)
Mar 04, 2009 7.299 7.421 7.224 7.306 16,024 -0.42(-5.48%)
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.