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

York Water Company (NQ: YORW )

37.04 +0.91 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2005 7.257 7.398 7.257 7.305 2,505 -0.04(-0.52%)
Oct 28, 2005 7.484 7.484 7.238 7.344 2,392 +0.08(+1.05%)
Oct 27, 2005 7.344 7.344 7.267 7.267 1,050 -0.16(-2.11%)
Oct 26, 2005 7.567 7.567 7.388 7.423 10,961 +0.04(+0.48%)
Oct 25, 2005 7.427 7.427 7.232 7.388 5,349 -0.12(-1.54%)
Oct 24, 2005 7.685 7.685 7.392 7.504 6,577 -0.07(-0.96%)
Oct 21, 2005 7.312 7.577 7.213 7.577 11,191 +0.19(+2.52%)
Oct 20, 2005 7.740 7.740 7.356 7.391 16,785 -0.18(-2.42%)
Oct 19, 2005 7.666 7.666 7.427 7.574 8,485 +0.07(+0.94%)
Oct 18, 2005 7.455 7.548 7.366 7.503 6,579 +0.16(+2.17%)
Oct 17, 2005 7.197 7.344 7.136 7.344 10,778 +0.24(+3.42%)
Oct 14, 2005 6.951 7.289 6.887 7.101 31,020 -0.02(-0.27%)
Oct 13, 2005 7.245 7.321 6.992 7.120 40,475 -0.20(-2.75%)
Oct 12, 2005 7.982 7.982 7.056 7.321 43,715 -0.69(-8.61%)
Oct 11, 2005 8.136 8.136 7.982 8.011 4,695 -0.12(-1.45%)
Oct 10, 2005 8.410 8.410 8.126 8.129 6,263 -0.20(-2.45%)
Oct 07, 2005 8.107 8.333 7.982 8.333 4,280 +0.09(+1.12%)
Oct 06, 2005 8.432 8.432 7.931 8.241 13,768 -0.02(-0.27%)
Oct 05, 2005 8.410 8.429 8.113 8.263 15,371 -0.04(-0.46%)
Oct 04, 2005 8.452 8.452 8.302 8.302 7,610 -0.01(-0.12%)
Oct 03, 2005 8.458 8.458 8.257 8.311 6,157 +0.06(+0.73%)
Sep 30, 2005 8.560 8.560 8.028 8.250 8,422 +0.23(+2.91%)
Sep 29, 2005 8.298 8.302 8.014 8.017 17,960 -0.28(-3.39%)
Sep 28, 2005 8.295 8.298 8.203 8.298 4,403 +0.09(+1.09%)
Sep 27, 2005 8.167 8.279 8.158 8.209 8,619 -0.06(-0.73%)
Sep 26, 2005 8.263 8.286 8.196 8.270 15,338 +0.19(+2.37%)
Sep 23, 2005 8.078 8.219 7.985 8.078 9,216 +0.04(+0.44%)
Sep 22, 2005 8.257 8.257 7.982 8.043 10,446 -0.11(-1.29%)
Sep 21, 2005 8.270 8.270 8.148 8.148 10,629 -0.05(-0.58%)
Sep 20, 2005 8.183 8.302 8.142 8.196 13,590 +0.06(+0.75%)
Sep 19, 2005 8.110 8.139 8.021 8.136 12,964 +0.09(+1.07%)
Sep 16, 2005 8.282 8.282 8.011 8.049 4,501 -0.06(-0.75%)
Sep 15, 2005 8.250 8.302 8.059 8.110 11,057 +0.02(+0.20%)
Sep 14, 2005 8.120 8.120 7.823 8.094 6,055 +0.05(+0.64%)
Sep 13, 2005 8.094 8.123 7.998 8.043 10,711 -0.02(-0.24%)
Sep 12, 2005 7.743 8.062 7.743 8.062 17,008 +0.37(+4.77%)
Sep 09, 2005 7.695 7.727 7.685 7.695 13,185 +0.01(+0.17%)
Sep 08, 2005 7.631 7.727 7.484 7.682 13,214 +0.18(+2.43%)
Sep 07, 2005 7.487 7.540 7.449 7.500 10,335 +0.05(+0.64%)
Sep 06, 2005 7.503 7.503 7.427 7.452 7,441 -0.02(-0.21%)
Sep 02, 2005 7.478 7.478 7.468 7.468 5,107 -0.00(-0.04%)
Sep 01, 2005 7.344 7.478 7.340 7.471 13,749 +0.00(+0.04%)
Aug 31, 2005 7.344 7.567 7.344 7.468 7,516 -0.10(-1.31%)
Aug 30, 2005 7.625 7.637 7.491 7.567 10,183 +0.11(+1.41%)
Aug 29, 2005 7.506 7.506 7.404 7.462 6,906 +0.12(+1.65%)
Aug 26, 2005 7.392 7.417 7.303 7.340 7,351 +0.06(+0.79%)
Aug 25, 2005 7.516 7.516 7.270 7.283 21,806 -0.06(-0.83%)
Aug 24, 2005 7.347 7.395 7.280 7.344 12,412 -0.06(-0.86%)
Aug 23, 2005 7.574 7.574 7.296 7.408 8,259 -0.01(-0.13%)
Aug 22, 2005 7.369 7.500 7.369 7.417 8,312 +0.05(+0.65%)
Aug 19, 2005 7.615 7.615 7.216 7.369 21,489 -0.07(-0.99%)
Aug 18, 2005 7.800 7.800 7.439 7.443 15,461 -0.28(-3.58%)
Aug 17, 2005 8.091 8.091 7.500 7.719 13,365 -0.30(-3.80%)
Aug 16, 2005 8.046 8.059 7.976 8.024 7,694 +0.03(+0.32%)
Aug 15, 2005 8.033 8.106 7.791 7.998 15,336 +0.05(+0.62%)
Aug 12, 2005 7.819 7.949 7.749 7.949 10,199 +0.21(+2.66%)
Aug 11, 2005 7.577 7.803 7.427 7.743 13,212 -0.06(-0.74%)
Aug 10, 2005 7.353 7.800 7.353 7.800 28,519 +0.38(+5.17%)
Aug 09, 2005 7.659 7.759 7.417 7.417 15,555 -0.19(-2.48%)
Aug 08, 2005 7.720 7.803 7.459 7.605 10,310 +0.07(+0.93%)
Aug 05, 2005 7.408 7.621 7.408 7.535 19,294 -0.03(-0.42%)
Aug 04, 2005 7.813 7.918 7.519 7.567 11,765 -0.19(-2.47%)
Aug 03, 2005 7.743 7.791 7.522 7.759 16,344 +0.23(+3.05%)
Aug 02, 2005 7.475 7.618 7.408 7.529 19,814 -0.02(-0.30%)
Aug 01, 2005 8.014 8.046 7.200 7.551 41,709 -0.28(-3.63%)
Jul 29, 2005 8.110 8.110 7.711 7.835 15,716 -0.13(-1.64%)
Jul 28, 2005 7.969 8.116 7.966 7.966 58,619 +0.04(+0.44%)
Jul 27, 2005 8.401 8.401 7.893 7.931 56,258 -0.04(-0.46%)
Jul 26, 2005 7.982 8.014 7.679 7.968 64,998 +0.46(+6.10%)
Jul 25, 2005 7.312 7.637 7.255 7.510 34,653 +0.21(+2.89%)
Jul 22, 2005 7.353 7.503 7.104 7.299 13,026 -0.20(-2.73%)
Jul 21, 2005 7.095 7.612 7.024 7.503 24,003 +0.35(+4.91%)
Jul 20, 2005 7.024 7.152 7.024 7.152 19,058 +0.12(+1.73%)
Jul 19, 2005 6.961 7.031 6.881 7.031 14,701 +0.07(+0.96%)
Jul 18, 2005 7.040 7.047 6.941 6.964 11,260 -0.08(-1.09%)
Jul 15, 2005 7.021 7.072 6.852 7.040 16,505 +0.18(+2.61%)
Jul 14, 2005 6.810 6.865 6.756 6.862 3,259 -0.00(-0.05%)
Jul 13, 2005 6.826 6.932 6.810 6.865 4,938 +0.00(+0.05%)
Jul 12, 2005 7.024 7.075 6.775 6.862 26,813 -0.16(-2.32%)
Jul 11, 2005 6.865 7.024 6.865 7.024 5,370 +0.03(+0.46%)
Jul 08, 2005 7.056 7.056 6.862 6.992 7,376 -0.01(-0.18%)
Jul 07, 2005 6.801 7.056 6.801 7.005 6,946 +0.02(+0.22%)
Jul 06, 2005 6.954 6.990 6.804 6.990 6,869 +0.03(+0.47%)
Jul 05, 2005 7.018 7.053 6.801 6.957 8,769 +0.06(+0.93%)
Jul 01, 2005 6.750 6.961 6.750 6.893 7,934 +0.14(+2.13%)
Jun 30, 2005 7.056 7.056 6.680 6.750 9,099 -0.04(-0.56%)
Jun 29, 2005 7.031 7.053 6.788 6.788 1,565 -0.22(-3.10%)
Jun 28, 2005 6.932 7.122 6.802 7.005 16,077 +0.07(+1.01%)
Jun 27, 2005 6.909 7.034 6.855 6.935 10,665 -0.09(-1.27%)
Jun 24, 2005 7.024 7.024 6.948 7.024 12,208 +0.01(+0.14%)
Jun 23, 2005 6.897 7.024 6.865 7.015 10,178 +0.00(+0.05%)
Jun 22, 2005 7.015 7.037 6.881 7.012 7,675 +0.02(+0.31%)
Jun 21, 2005 6.884 7.088 6.855 6.990 36,762 +0.00(+0.06%)
Jun 20, 2005 7.034 7.037 6.903 6.985 5,950 +0.04(+0.54%)
Jun 17, 2005 7.024 7.024 6.945 6.948 13,749 -0.08(-1.09%)
Jun 16, 2005 7.021 7.024 6.945 7.024 7,408 +0.10(+1.38%)
Jun 15, 2005 6.951 6.976 6.903 6.929 7,309 -0.02(-0.32%)
Jun 14, 2005 6.909 6.951 6.846 6.951 12,932 +0.09(+1.30%)
Jun 13, 2005 6.737 6.881 6.737 6.862 14,736 +0.00(+0.04%)
Jun 10, 2005 6.738 6.878 6.693 6.859 17,025 -0.01(-0.10%)
Jun 09, 2005 6.865 6.878 6.865 6.866 2,683 +0.00(+0.02%)
Jun 08, 2005 6.814 6.881 6.814 6.865 10,216 +0.08(+1.18%)
Jun 07, 2005 6.842 6.842 6.727 6.785 6,322 +0.00(+0.05%)
Jun 06, 2005 6.833 6.833 6.747 6.782 6,330 -0.08(-1.21%)
Jun 03, 2005 6.865 6.880 6.772 6.865 23,447 +0.00(+0.00%)
Jun 02, 2005 6.670 6.865 6.628 6.865 11,327 +0.08(+1.13%)
Jun 01, 2005 6.833 6.833 6.772 6.788 11,797 -0.00(-0.03%)
May 31, 2005 6.571 6.833 6.571 6.790 7,882 +0.09(+1.27%)
May 27, 2005 6.701 6.769 6.701 6.705 15,693 +0.00(+0.00%)
May 26, 2005 6.625 6.708 6.625 6.705 8,721 +0.07(+1.01%)
May 25, 2005 6.705 6.708 6.632 6.638 5,581 +0.01(+0.19%)
May 24, 2005 6.641 6.705 6.625 6.625 3,758 -0.01(-0.10%)
May 23, 2005 6.798 6.833 6.625 6.632 9,890 -0.01(-0.19%)
May 20, 2005 6.705 6.798 6.625 6.644 9,247 -0.00(-0.05%)
May 19, 2005 6.705 6.830 6.641 6.648 17,931 -0.06(-0.86%)
May 18, 2005 6.657 6.737 6.629 6.705 14,198 -0.04(-0.62%)
May 17, 2005 6.657 6.810 6.648 6.747 34,466 +0.11(+1.73%)
May 16, 2005 6.609 6.769 6.609 6.632 23,616 +0.03(+0.44%)
May 13, 2005 7.050 7.050 6.466 6.603 59,302 +0.09(+1.32%)
May 12, 2005 6.510 6.526 6.482 6.517 11,849 +0.04(+0.54%)
May 11, 2005 6.514 6.514 6.466 6.482 15,488 +0.01(+0.14%)
May 10, 2005 6.482 6.482 6.338 6.473 10,022 +0.12(+1.82%)
May 09, 2005 6.347 6.468 6.261 6.357 15,503 +0.01(+0.16%)
May 06, 2005 6.581 6.581 5.811 6.347 68,865 -0.22(-3.41%)
May 05, 2005 6.574 6.574 6.533 6.571 22,351 +0.03(+0.44%)
May 04, 2005 6.565 6.568 6.517 6.542 19,512 +0.00(+0.05%)
May 03, 2005 6.564 6.568 6.539 6.539 10,508 -0.00(-0.05%)
May 02, 2005 6.482 6.595 6.466 6.542 10,826 +0.06(+0.89%)
Apr 29, 2005 6.632 6.673 6.485 6.485 5,647 -0.15(-2.22%)
Apr 28, 2005 6.676 6.772 6.632 6.632 9,771 -0.10(-1.51%)
Apr 27, 2005 6.705 6.858 6.631 6.734 10,400 +0.03(+0.38%)
Apr 26, 2005 6.376 6.846 6.376 6.708 43,022 +0.00(+0.05%)
Apr 25, 2005 6.785 6.932 6.561 6.705 17,407 -0.26(-3.67%)
Apr 22, 2005 6.993 7.088 6.957 6.961 62,843 -0.09(-1.31%)
Apr 21, 2005 6.945 7.085 6.945 7.053 52,430 +0.03(+0.36%)
Apr 20, 2005 7.024 7.082 6.785 7.028 106,377 -0.02(-0.23%)
Apr 19, 2005 6.769 7.293 6.769 7.044 117,172 +0.40(+6.06%)
Apr 18, 2005 6.574 6.769 6.335 6.641 45,928 +0.26(+4.00%)
Apr 15, 2005 6.354 6.577 6.242 6.386 37,261 +0.13(+2.04%)
Apr 14, 2005 6.226 6.258 6.226 6.258 30,361 +0.02(+0.40%)
Apr 13, 2005 6.418 6.705 6.070 6.233 65,530 +0.01(+0.11%)
Apr 12, 2005 6.165 6.226 5.907 6.226 28,283 +0.13(+2.15%)
Apr 11, 2005 6.041 6.095 6.015 6.095 3,027 +0.11(+1.81%)
Apr 08, 2005 5.996 6.012 5.827 5.987 4,071 -0.01(-0.16%)
Apr 07, 2005 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 06, 2005 5.980 6.067 5.939 5.996 6,207 +0.11(+1.79%)
Apr 05, 2005 5.907 5.907 5.782 5.891 5,516 -0.02(-0.32%)
Apr 04, 2005 5.987 5.987 5.907 5.910 20,084 -0.05(-0.91%)
Apr 01, 2005 6.003 6.073 5.942 5.964 6,305 -0.12(-1.94%)
Mar 31, 2005 6.102 6.102 6.073 6.082 22,497 -0.03(-0.52%)
Mar 30, 2005 5.999 6.223 5.999 6.114 10,416 +0.02(+0.26%)
Mar 29, 2005 6.140 6.169 6.098 6.098 5,395 +0.00(+0.00%)
Mar 28, 2005 6.022 6.114 6.022 6.098 23,197 -0.03(-0.52%)
Mar 24, 2005 6.162 6.162 6.028 6.130 2,785 +0.00(+0.00%)
Mar 23, 2005 6.102 6.175 6.051 6.130 12,713 -0.10(-1.54%)
Mar 22, 2005 6.156 6.226 5.987 6.226 11,097 +0.31(+5.29%)
Mar 21, 2005 6.018 6.098 5.910 5.913 7,988 -0.08(-1.28%)
Mar 18, 2005 6.073 6.073 5.987 5.990 11,556 -0.08(-1.26%)
Mar 17, 2005 6.073 6.274 6.015 6.067 8,372 -0.02(-0.26%)
Mar 16, 2005 6.268 6.268 6.070 6.082 21,698 -0.10(-1.56%)
Mar 15, 2005 6.274 6.316 6.153 6.179 4,677 -0.18(-2.76%)
Mar 14, 2005 6.073 6.362 6.073 6.354 29,851 +0.00(+0.00%)
Mar 11, 2005 6.389 6.389 6.325 6.354 35,635 +0.02(+0.34%)
Mar 10, 2005 6.236 6.332 6.070 6.332 16,265 +0.09(+1.45%)
Mar 09, 2005 6.316 6.383 6.067 6.242 35,123 -0.11(-1.76%)
Mar 08, 2005 6.290 6.453 6.290 6.354 8,562 -0.04(-0.55%)
Mar 07, 2005 6.338 6.542 6.296 6.389 15,993 +0.05(+0.81%)
Mar 04, 2005 6.162 6.466 6.162 6.338 29,229 +0.23(+3.82%)
Mar 03, 2005 6.194 6.194 6.105 6.105 4,038 -0.09(-1.49%)
Mar 02, 2005 6.194 6.216 6.178 6.197 9,080 +0.01(+0.21%)
Mar 01, 2005 6.089 6.194 6.089 6.185 9,297 +0.06(+1.04%)
Feb 28, 2005 6.067 6.159 6.067 6.121 1,676 +0.04(+0.68%)
Feb 25, 2005 6.114 6.130 6.067 6.079 8,581 -0.05(-0.83%)
Feb 24, 2005 6.086 6.226 6.067 6.130 19,898 +0.05(+0.74%)
Feb 23, 2005 6.217 6.217 6.019 6.085 10,878 -0.00(-0.01%)
Feb 22, 2005 6.223 6.223 6.067 6.086 12,296 -0.04(-0.57%)
Feb 18, 2005 6.082 6.175 6.082 6.121 3,653 -0.09(-1.44%)
Feb 17, 2005 6.137 6.217 6.067 6.210 6,681 +0.05(+0.78%)
Feb 16, 2005 6.098 6.207 6.079 6.162 9,873 +0.03(+0.53%)
Feb 15, 2005 6.067 6.143 6.051 6.130 5,088 +0.03(+0.57%)
Feb 14, 2005 6.223 6.223 6.038 6.095 7,752 +0.08(+1.33%)
Feb 11, 2005 6.041 6.067 5.968 6.015 4,904 -0.03(-0.42%)
Feb 10, 2005 6.108 6.108 6.003 6.041 14,851 -0.09(-1.46%)
Feb 09, 2005 5.907 6.271 5.907 6.130 34,048 +0.20(+3.45%)
Feb 08, 2005 5.680 5.996 5.629 5.926 58,475 +0.28(+4.98%)
Feb 07, 2005 5.728 5.728 5.588 5.645 97,086 -0.05(-0.84%)
Feb 04, 2005 5.875 5.878 5.667 5.693 81,413 -0.17(-2.94%)
Feb 03, 2005 5.843 5.907 5.830 5.865 7,631 +0.02(+0.32%)
Feb 02, 2005 6.009 6.028 5.818 5.847 25,988 -0.14(-2.34%)
Feb 01, 2005 6.143 6.143 5.942 5.987 24,090 -0.05(-0.85%)
Jan 31, 2005 6.060 6.201 5.958 6.038 21,318 -0.02(-0.37%)
Jan 28, 2005 6.165 6.210 6.057 6.060 9,397 -0.12(-1.91%)
Jan 27, 2005 6.367 6.367 6.127 6.178 28,229 -0.12(-1.98%)
Jan 26, 2005 6.255 6.341 6.255 6.303 7,829 +0.05(+0.72%)
Jan 25, 2005 6.290 6.290 6.258 6.258 5,011 +0.09(+1.39%)
Jan 24, 2005 6.316 6.316 6.172 6.172 5,052 -0.07(-1.12%)
Jan 21, 2005 6.150 6.242 6.150 6.242 9,604 -0.05(-0.86%)
Jan 20, 2005 6.360 6.360 6.095 6.296 17,461 +0.02(+0.30%)
Jan 19, 2005 6.249 6.309 6.224 6.278 4,725 +0.02(+0.26%)
Jan 18, 2005 6.102 6.354 6.098 6.261 38,397 -0.01(-0.20%)
Jan 14, 2005 6.344 6.360 6.146 6.274 20,737 +0.14(+2.34%)
Jan 13, 2005 6.146 6.146 6.130 6.130 4,489 +0.00(+0.00%)
Jan 12, 2005 6.249 6.249 5.983 6.130 18,271 +0.00(+0.05%)
Jan 11, 2005 5.910 6.127 5.910 6.127 12,680 +0.22(+3.67%)
Jan 10, 2005 5.955 6.012 5.907 5.910 7,046 +0.01(+0.11%)
Jan 07, 2005 5.923 5.983 5.904 5.904 12,122 -0.09(-1.44%)
Jan 06, 2005 5.983 6.089 5.933 5.990 16,444 -0.07(-1.15%)
Jan 05, 2005 6.408 6.408 6.019 6.060 23,733 -0.28(-4.48%)
Jan 04, 2005 6.187 6.354 6.187 6.344 14,139 -0.04(-0.65%)
Jan 03, 2005 6.271 6.386 6.178 6.386 7,023 +0.19(+3.09%)
Dec 31, 2004 6.146 6.271 6.146 6.194 8,978 -0.06(-0.92%)
Dec 30, 2004 6.386 6.386 6.226 6.252 5,428 +0.04(+0.67%)
Dec 29, 2004 6.367 6.367 6.162 6.210 6,890 -0.12(-1.87%)
Dec 28, 2004 6.331 6.386 6.328 6.328 8,560 +0.03(+0.46%)
Dec 27, 2004 6.258 6.370 6.258 6.300 8,769 +0.03(+0.46%)
Dec 23, 2004 6.233 6.287 6.233 6.271 2,714 -0.01(-0.15%)
Dec 22, 2004 6.226 6.290 6.201 6.280 11,901 -0.01(-0.15%)
Dec 21, 2004 6.070 6.290 6.070 6.290 13,780 +0.11(+1.86%)
Dec 20, 2004 6.162 6.181 6.127 6.175 7,934 +0.05(+0.89%)
Dec 17, 2004 6.060 6.255 6.035 6.121 11,692 -0.17(-2.69%)
Dec 16, 2004 6.185 6.290 6.102 6.290 7,934 +0.13(+2.07%)
Dec 15, 2004 6.159 6.290 6.082 6.162 29,231 +0.00(+0.05%)
Dec 14, 2004 6.121 6.159 6.073 6.159 8,143 +0.00(+0.00%)
Dec 13, 2004 6.150 6.250 6.140 6.159 15,659 -0.07(-1.17%)
Dec 10, 2004 6.089 6.280 6.057 6.232 14,198 +0.17(+2.73%)
Dec 09, 2004 6.089 6.111 5.961 6.067 8,143 -0.01(-0.21%)
Dec 08, 2004 6.159 6.159 5.846 6.079 29,649 -0.09(-1.50%)
Dec 07, 2004 6.233 6.245 6.086 6.172 7,934 -0.15(-2.37%)
Dec 06, 2004 6.386 6.386 6.303 6.322 12,318 +0.00(+0.05%)
Dec 03, 2004 6.178 6.322 6.178 6.319 11,901 +0.06(+0.97%)
Dec 02, 2004 6.328 6.328 6.178 6.258 5,637 +0.03(+0.51%)
Dec 01, 2004 6.306 6.338 6.226 6.226 16,494 -0.05(-0.81%)
Nov 30, 2004 6.386 6.386 6.076 6.277 25,055 +0.02(+0.31%)
Nov 29, 2004 6.067 6.376 6.067 6.258 22,132 +0.06(+1.03%)
Nov 26, 2004 6.169 6.223 6.070 6.194 19,000 +0.14(+2.32%)
Nov 24, 2004 6.146 6.146 6.013 6.054 47,188 -0.04(-0.63%)
Nov 23, 2004 6.197 6.220 6.063 6.092 38,418 +0.08(+1.33%)
Nov 22, 2004 5.923 6.105 5.923 6.012 24,011 +0.16(+2.73%)
Nov 19, 2004 5.897 6.015 5.795 5.853 18,582 -0.05(-0.81%)
Nov 18, 2004 5.875 5.903 5.875 5.900 8,769 +0.03(+0.43%)
Nov 17, 2004 5.843 5.990 5.843 5.875 26,725 +0.00(+0.00%)
Nov 16, 2004 5.763 5.907 5.763 5.875 60,342 +0.14(+2.39%)
Nov 15, 2004 5.763 5.763 5.642 5.738 28,396 +0.01(+0.11%)
Nov 12, 2004 5.744 5.814 5.655 5.731 20,670 +0.02(+0.39%)
Nov 11, 2004 5.581 5.709 5.581 5.709 26,725 +0.04(+0.73%)
Nov 10, 2004 5.747 5.747 5.572 5.667 20,253 -0.05(-0.84%)
Nov 09, 2004 5.492 5.824 5.469 5.715 38,418 +0.24(+4.31%)
Nov 08, 2004 5.437 5.492 5.428 5.479 44,473 +0.01(+0.18%)
Nov 05, 2004 5.508 5.540 5.469 5.469 27,143 -0.06(-1.15%)
Nov 04, 2004 5.492 5.533 5.460 5.533 17,330 +0.10(+1.82%)
Nov 03, 2004 5.514 5.530 5.434 5.434 10,648 -0.05(-0.87%)
Nov 02, 2004 5.444 5.482 5.412 5.482 26,308 +0.05(+1.00%)
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.