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 (%)
Dec 31, 2003 5.827 5.869 5.789 5.811 9,187 -0.03(-0.49%)
Dec 30, 2003 5.773 5.843 5.773 5.840 12,360 +0.00(+0.00%)
Dec 29, 2003 5.865 5.869 5.760 5.840 12,914 +0.06(+1.05%)
Dec 26, 2003 5.808 5.878 5.779 5.779 3,340 -0.03(-0.49%)
Dec 24, 2003 5.808 5.808 5.808 5.808 208 -0.01(-0.16%)
Dec 23, 2003 5.827 5.865 5.817 5.817 3,549 -0.01(-0.16%)
Dec 22, 2003 5.869 5.888 5.798 5.827 9,621 +0.01(+0.11%)
Dec 19, 2003 5.856 5.856 5.789 5.821 9,264 -0.04(-0.65%)
Dec 18, 2003 5.792 5.952 5.792 5.859 11,625 +0.05(+0.82%)
Dec 17, 2003 5.817 5.907 5.747 5.811 30,150 -0.02(-0.33%)
Dec 16, 2003 5.939 5.955 5.830 5.830 7,182 -0.06(-1.09%)
Dec 15, 2003 5.789 5.955 5.773 5.894 16,286 -0.03(-0.48%)
Dec 12, 2003 5.916 5.923 5.779 5.923 9,656 +0.02(+0.27%)
Dec 11, 2003 5.878 5.907 5.878 5.907 3,131 +0.03(+0.49%)
Dec 10, 2003 5.763 5.878 5.763 5.878 5,343 +0.02(+0.33%)
Dec 09, 2003 5.843 5.907 5.827 5.859 12,181 +0.05(+0.82%)
Dec 08, 2003 5.811 5.827 5.773 5.811 8,673 +0.01(+0.16%)
Dec 05, 2003 5.747 5.808 5.747 5.801 10,022 +0.05(+0.89%)
Dec 04, 2003 5.779 5.792 5.747 5.750 13,889 -0.00(-0.05%)
Dec 03, 2003 5.843 5.843 5.747 5.754 15,901 +0.00(+0.05%)
Dec 02, 2003 5.760 5.837 5.750 5.751 12,736 -0.12(-2.06%)
Dec 01, 2003 5.766 5.923 5.766 5.872 14,678 +0.05(+0.88%)
Nov 28, 2003 5.827 5.827 5.757 5.821 3,839 +0.06(+1.11%)
Nov 26, 2003 5.840 5.840 5.757 5.757 3,232 -0.06(-1.09%)
Nov 25, 2003 5.824 5.824 5.805 5.820 3,303 +0.06(+0.99%)
Nov 24, 2003 5.827 5.837 5.763 5.763 4,071 +0.01(+0.17%)
Nov 21, 2003 5.766 5.821 5.754 5.754 10,913 -0.01(-0.22%)
Nov 20, 2003 5.826 5.827 5.766 5.766 1,670 -0.06(-1.04%)
Nov 19, 2003 5.830 5.833 5.751 5.827 4,844 +0.08(+1.33%)
Nov 18, 2003 5.830 5.843 5.750 5.750 5,913 -0.08(-1.37%)
Nov 17, 2003 5.907 5.907 5.830 5.830 4,397 -0.04(-0.71%)
Nov 14, 2003 5.830 5.872 5.830 5.872 2,417 +0.04(+0.60%)
Nov 13, 2003 5.833 5.888 5.833 5.837 2,505 -0.05(-0.92%)
Nov 12, 2003 5.747 5.891 5.747 5.891 11,934 +0.08(+1.43%)
Nov 11, 2003 5.750 5.811 5.750 5.808 1,357 +0.02(+0.39%)
Nov 10, 2003 5.750 5.795 5.747 5.786 6,552 +0.04(+0.61%)
Nov 07, 2003 5.833 5.840 5.747 5.750 8,259 -0.04(-0.77%)
Nov 06, 2003 5.795 5.795 5.747 5.795 4,651 +0.00(+0.00%)
Nov 05, 2003 5.795 5.795 5.795 5.795 417 +0.04(+0.72%)
Nov 04, 2003 5.738 5.795 5.738 5.754 4,342 -0.04(-0.72%)
Nov 03, 2003 5.795 5.795 5.731 5.795 3,311 +0.00(+0.01%)
Oct 31, 2003 5.776 5.795 5.750 5.795 3,131 +0.05(+0.83%)
Oct 30, 2003 5.562 5.792 5.747 5.747 21,506 +0.19(+3.33%)
Oct 29, 2003 5.677 5.731 5.562 5.562 24,028 -0.15(-2.68%)
Oct 28, 2003 5.760 5.795 5.712 5.715 7,725 -0.08(-1.38%)
Oct 27, 2003 5.795 5.795 5.795 5.795 208 +0.00(+0.06%)
Oct 24, 2003 5.677 5.792 5.677 5.792 1,879 -0.00(-0.06%)
Oct 23, 2003 5.766 5.795 5.690 5.795 3,967 -0.02(-0.27%)
Oct 22, 2003 5.907 5.907 5.808 5.811 7,307 -0.02(-0.39%)
Oct 21, 2003 5.734 5.907 5.651 5.834 26,099 +0.12(+2.07%)
Oct 20, 2003 5.540 5.715 5.540 5.715 29,440 +0.18(+3.18%)
Oct 17, 2003 5.479 5.540 5.476 5.539 7,518 +0.03(+0.46%)
Oct 16, 2003 5.540 5.514 5.514 5.514 417 -0.03(-0.46%)
Oct 15, 2003 5.536 5.540 5.434 5.540 3,131 +0.10(+1.76%)
Oct 14, 2003 5.530 5.575 5.390 5.444 16,954 -0.08(-1.44%)
Oct 13, 2003 5.447 5.536 5.447 5.524 3,758 +0.03(+0.58%)
Oct 10, 2003 5.498 5.498 5.447 5.492 5,011 +0.01(+0.17%)
Oct 09, 2003 5.469 5.498 5.466 5.482 3,967 -0.01(-0.17%)
Oct 08, 2003 5.431 5.492 5.428 5.492 17,121 +0.00(+0.00%)
Oct 07, 2003 5.457 5.584 5.437 5.492 4,816 +0.06(+1.06%)
Oct 06, 2003 5.524 5.588 5.434 5.434 12,736 -0.09(-1.62%)
Oct 03, 2003 5.568 5.619 5.492 5.524 6,904 -0.05(-0.86%)
Oct 02, 2003 5.597 5.597 5.399 5.572 15,450 +0.14(+2.59%)
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.