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 31, 2002 5.983 5.983 5.827 5.827 8,351 -0.40(-6.41%)
May 28, 2002 5.987 6.236 5.779 6.226 8,769 +0.31(+5.24%)
May 27, 2002 5.747 6.095 5.268 5.916 33,407 +0.00(+0.00%)
May 24, 2002 5.747 6.095 5.268 5.916 33,407 +0.11(+1.81%)
May 23, 2002 6.063 6.063 5.747 5.811 23,176 -0.28(-4.66%)
May 22, 2002 6.386 6.386 5.907 6.095 35,913 -0.16(-2.60%)
May 21, 2002 6.079 6.322 6.079 6.258 44,891 +0.43(+7.40%)
May 17, 2002 5.833 5.907 5.747 5.827 2,923 -0.12(-2.01%)
May 16, 2002 5.885 5.947 5.802 5.947 7,516 +0.02(+0.35%)
May 15, 2002 5.907 5.926 5.805 5.926 3,340 +0.12(+2.12%)
May 14, 2002 5.907 5.907 5.749 5.803 17,956 -0.18(-3.03%)
May 13, 2002 5.827 5.984 5.827 5.984 10,022 +0.08(+1.30%)
May 10, 2002 5.987 6.066 5.747 5.907 22,550 -0.12(-1.98%)
May 09, 2002 6.027 6.066 5.750 6.026 20,462 -0.02(-0.40%)
May 08, 2002 6.106 6.106 5.987 6.051 6,681 -0.06(-0.91%)
May 07, 2002 6.027 6.106 5.907 6.106 24,637 +0.04(+0.66%)
May 06, 2002 6.063 6.066 5.747 6.066 16,703 +0.00(+0.00%)
May 03, 2002 6.226 6.226 5.907 6.066 26,308 -0.16(-2.56%)
May 02, 2002 5.985 6.441 5.958 6.226 41,341 +0.36(+6.15%)
May 01, 2002 5.746 5.867 5.509 5.865 22,967 +0.12(+2.13%)
Apr 30, 2002 5.706 5.963 5.508 5.743 30,901 +0.06(+1.05%)
Apr 29, 2002 5.279 5.683 5.279 5.683 20,879 +0.16(+2.89%)
Apr 26, 2002 5.643 5.645 5.430 5.524 17,121 -0.10(-1.82%)
Apr 25, 2002 5.586 5.626 5.546 5.626 10,439 +0.04(+0.69%)
Apr 24, 2002 5.460 5.588 5.460 5.588 5,428 +0.31(+5.90%)
Apr 23, 2002 5.588 5.607 5.276 5.276 12,110 -0.23(-4.20%)
Apr 22, 2002 5.506 5.588 5.506 5.508 12,945 +0.00(+0.00%)
Apr 19, 2002 5.586 5.586 5.428 5.508 8,351 +0.12(+2.22%)
Apr 18, 2002 5.433 5.588 5.348 5.388 4,593 -0.12(-2.17%)
Apr 17, 2002 5.588 5.627 5.320 5.508 22,132 -0.08(-1.43%)
Apr 16, 2002 5.386 5.651 5.305 5.588 27,561 +0.20(+3.70%)
Apr 15, 2002 5.331 5.388 5.267 5.388 16,703 +0.06(+1.08%)
Apr 12, 2002 5.053 5.341 5.053 5.331 10,022 +0.22(+4.34%)
Apr 11, 2002 5.029 5.225 4.959 5.109 20,879 -0.08(-1.51%)
Apr 10, 2002 4.989 5.187 4.989 5.187 11,692 +0.14(+2.78%)
Apr 09, 2002 4.941 5.046 4.941 5.046 8,769 +0.11(+2.26%)
Apr 08, 2002 4.923 4.988 4.923 4.935 5,846 -0.05(-1.09%)
Apr 05, 2002 5.029 5.066 4.989 4.989 2,087 +0.02(+0.44%)
Apr 04, 2002 4.909 4.968 4.909 4.967 3,758 +0.00(+0.04%)
Apr 03, 2002 4.869 4.968 4.831 4.965 9,604 -0.02(-0.45%)
Apr 02, 2002 5.030 5.030 4.917 4.987 4,593 +0.11(+2.34%)
Apr 01, 2002 4.877 4.949 4.873 4.873 3,758 -0.04(-0.89%)
Mar 29, 2002 5.105 5.105 4.872 4.917 8,769 +0.00(+0.00%)
Mar 28, 2002 5.105 5.105 4.872 4.917 8,769 -0.15(-2.99%)
Mar 27, 2002 5.267 5.268 5.069 5.069 7,099 -0.12(-2.31%)
Mar 26, 2002 5.149 5.268 5.077 5.189 7,099 +0.04(+0.75%)
Mar 25, 2002 5.187 5.348 5.077 5.150 12,110 +0.20(+4.06%)
Mar 22, 2002 5.186 5.187 4.949 4.949 2,505 -0.24(-4.54%)
Mar 21, 2002 5.109 5.187 4.981 5.184 3,340 -0.00(-0.04%)
Mar 20, 2002 5.141 5.187 4.981 5.187 32,572 -0.00(-0.03%)
Mar 19, 2002 5.027 5.188 4.968 5.188 8,769 +0.16(+3.17%)
Mar 18, 2002 4.869 5.029 4.791 5.029 21,714 +0.16(+3.28%)
Mar 15, 2002 4.869 4.869 4.786 4.869 5,846 +0.00(+0.00%)
Mar 14, 2002 4.749 4.869 4.749 4.869 9,187 +0.12(+2.52%)
Mar 13, 2002 4.788 4.788 4.670 4.749 8,351 +0.04(+0.83%)
Mar 12, 2002 4.710 4.809 4.710 4.711 8,351 -0.03(-0.55%)
Mar 11, 2002 4.670 4.737 4.670 4.737 1,670 -0.06(-1.26%)
Mar 08, 2002 4.630 4.797 4.630 4.797 5,011 +0.00(+0.03%)
Mar 07, 2002 4.713 4.796 4.630 4.796 9,604 +0.08(+1.73%)
Mar 06, 2002 4.710 4.714 4.710 4.714 1,670 +0.00(+0.10%)
Mar 05, 2002 4.652 4.786 4.630 4.710 17,538 +0.04(+0.89%)
Mar 04, 2002 4.802 4.853 4.668 4.668 50,111 -0.12(-2.53%)
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.