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 (%)
Mar 31, 2003 5.204 5.473 5.204 5.396 8,769 +0.18(+3.36%)
Mar 28, 2003 5.236 5.236 5.163 5.220 7,307 -0.02(-0.30%)
Mar 27, 2003 5.204 5.236 5.204 5.236 5,637 +0.03(+0.61%)
Mar 26, 2003 5.169 5.204 5.169 5.204 2,296 +0.03(+0.62%)
Mar 25, 2003 5.153 5.173 5.077 5.173 7,516 +0.02(+0.32%)
Mar 24, 2003 5.109 5.157 5.109 5.156 3,967 -0.00(-0.01%)
Mar 21, 2003 5.128 5.268 5.109 5.157 6,055 +0.05(+0.94%)
Mar 20, 2003 5.098 5.141 5.093 5.109 2,296 -0.02(-0.31%)
Mar 19, 2003 5.115 5.141 5.109 5.125 3,549 -0.03(-0.62%)
Mar 18, 2003 5.188 5.188 5.042 5.157 3,758 -0.04(-0.74%)
Mar 17, 2003 5.086 5.236 5.086 5.195 9,604 +0.11(+2.13%)
Mar 14, 2003 5.147 5.147 5.029 5.086 5,846 -0.13(-2.57%)
Mar 13, 2003 5.125 5.233 5.109 5.220 8,143 +0.10(+1.88%)
Mar 12, 2003 5.173 5.173 5.016 5.124 14,615 -0.14(-2.73%)
Mar 11, 2003 5.173 5.268 5.173 5.268 11,066 +0.10(+1.85%)
Mar 10, 2003 5.109 5.173 4.946 5.173 15,659 +0.00(+0.07%)
Mar 07, 2003 5.204 5.204 5.013 5.169 13,154 -0.05(-0.92%)
Mar 06, 2003 5.141 5.217 5.141 5.217 20,670 +0.11(+2.19%)
Mar 05, 2003 5.144 5.147 5.013 5.105 25,890 -0.04(-0.68%)
Mar 04, 2003 5.160 5.220 5.112 5.141 7,307 +0.00(+0.00%)
Mar 03, 2003 5.217 5.220 5.141 5.141 11,901 -0.08(-1.53%)
Feb 28, 2003 5.109 5.220 5.109 5.220 33,407 +0.11(+2.19%)
Feb 27, 2003 5.109 5.109 5.109 5.109 1,252 -0.01(-0.25%)
Feb 26, 2003 5.112 5.157 5.105 5.121 58,045 +0.01(+0.19%)
Feb 25, 2003 5.109 5.144 5.109 5.112 13,780 -0.01(-0.19%)
Feb 24, 2003 5.125 5.157 5.022 5.121 10,648 +0.01(+0.19%)
Feb 21, 2003 5.016 5.134 4.959 5.112 2,505 +0.09(+1.78%)
Feb 20, 2003 4.847 5.188 4.847 5.022 25,264 +0.20(+4.17%)
Feb 19, 2003 4.824 4.850 4.821 4.821 2,505 -0.02(-0.33%)
Feb 18, 2003 4.860 4.879 4.837 4.837 3,549 +0.00(+0.00%)
Feb 14, 2003 4.876 4.876 4.837 4.837 2,087 -0.02(-0.46%)
Feb 13, 2003 4.856 4.860 4.856 4.860 1,252 +0.03(+0.72%)
Feb 12, 2003 5.029 5.029 4.805 4.825 6,472 -0.20(-4.06%)
Feb 11, 2003 4.962 5.051 4.962 5.029 5,428 +0.11(+2.21%)
Feb 10, 2003 4.971 5.019 4.882 4.920 4,593 -0.03(-0.58%)
Feb 07, 2003 4.892 4.949 4.892 4.949 1,461 -0.04(-0.83%)
Feb 06, 2003 4.981 5.211 4.981 4.990 10,439 +0.09(+1.82%)
Feb 05, 2003 4.962 5.035 4.901 4.901 2,714 -0.05(-0.97%)
Feb 04, 2003 4.959 4.959 4.917 4.949 8,351 -0.02(-0.39%)
Feb 03, 2003 4.987 5.016 4.968 4.968 4,802 -0.06(-1.21%)
Jan 31, 2003 5.141 5.316 4.978 5.029 30,066 -0.11(-2.17%)
Jan 30, 2003 5.131 5.141 5.016 5.141 2,087 +0.01(+0.19%)
Jan 29, 2003 4.987 5.160 4.981 5.131 7,516 +0.13(+2.55%)
Jan 28, 2003 5.268 5.268 4.997 5.003 5,428 +0.10(+2.02%)
Jan 27, 2003 5.118 5.128 4.904 4.904 6,890 -0.20(-3.93%)
Jan 24, 2003 5.112 5.112 5.105 5.105 2,087 +0.00(+0.06%)
Jan 23, 2003 4.962 5.185 4.949 5.102 5,011 +0.09(+1.78%)
Jan 22, 2003 4.911 5.115 4.911 5.013 5,219 +0.12(+2.55%)
Jan 21, 2003 5.265 5.275 4.799 4.888 29,649 -0.34(-6.42%)
Jan 17, 2003 5.268 5.268 5.224 5.224 4,175 -0.05(-0.97%)
Jan 16, 2003 5.268 5.275 5.268 5.275 2,087 +0.01(+0.12%)
Jan 15, 2003 5.268 5.268 5.077 5.268 6,263 +0.00(+0.00%)
Jan 14, 2003 5.284 5.284 4.917 5.268 17,956 +0.15(+3.00%)
Jan 13, 2003 4.502 5.115 4.502 5.115 21,506 +0.61(+13.62%)
Jan 10, 2003 4.614 4.614 4.470 4.502 11,275 -0.05(-1.05%)
Jan 09, 2003 4.655 4.662 4.534 4.550 15,659 -0.01(-0.14%)
Jan 08, 2003 4.738 4.741 4.556 4.556 19,209 -0.20(-4.16%)
Jan 07, 2003 4.732 4.754 4.550 4.754 51,572 +0.08(+1.71%)
Jan 06, 2003 4.757 4.757 4.658 4.674 40,506 +0.01(+0.21%)
Jan 03, 2003 4.713 4.773 4.662 4.665 25,055 -0.03(-0.61%)
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.