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 (%)
Apr 30, 2010 10.18 10.18 9.949 9.971 76,041 -0.18(-1.79%)
Apr 29, 2010 10.13 10.26 10.01 10.15 66,421 +0.04(+0.43%)
Apr 28, 2010 10.08 10.16 10.06 10.11 15,962 +0.01(+0.14%)
Apr 27, 2010 10.14 10.26 10.08 10.09 50,668 -0.11(-1.07%)
Apr 26, 2010 10.11 10.25 10.10 10.20 29,654 +0.04(+0.43%)
Apr 23, 2010 9.985 10.16 9.985 10.16 34,780 +0.01(+0.07%)
Apr 22, 2010 9.992 10.15 9.859 10.15 44,598 +0.09(+0.86%)
Apr 21, 2010 10.12 10.12 9.992 10.06 22,201 -0.02(-0.22%)
Apr 20, 2010 10.04 10.09 10.000 10.09 55,230 +0.02(+0.22%)
Apr 19, 2010 10.11 10.11 10.000 10.06 28,204 -0.04(-0.43%)
Apr 16, 2010 10.22 10.22 10.06 10.11 43,825 -0.11(-1.06%)
Apr 15, 2010 10.28 10.33 9.992 10.22 31,017 +0.01(+0.07%)
Apr 14, 2010 10.13 10.21 10.12 10.21 35,997 +0.09(+0.86%)
Apr 13, 2010 10.03 10.20 10.03 10.12 19,292 +0.09(+0.94%)
Apr 12, 2010 10.12 10.21 10.01 10.03 49,512 +0.01(+0.07%)
Apr 09, 2010 10.12 10.14 10.02 10.02 11,949 -0.10(-1.00%)
Apr 08, 2010 10.04 10.20 9.992 10.12 38,266 +0.05(+0.50%)
Apr 07, 2010 10.15 10.19 10.04 10.07 33,317 -0.05(-0.50%)
Apr 06, 2010 10.22 10.25 10.05 10.12 49,678 -0.13(-1.27%)
Apr 05, 2010 10.17 10.30 10.11 10.25 25,048 +0.17(+1.73%)
Apr 01, 2010 10.01 10.08 10.08 10.08 21,512 +0.11(+1.09%)
Mar 31, 2010 10.08 10.19 9.949 9.971 64,911 -0.12(-1.22%)
Mar 30, 2010 10.22 10.26 10.05 10.09 40,663 -0.09(-0.93%)
Mar 29, 2010 10.16 10.27 10.01 10.19 30,647 +0.03(+0.29%)
Mar 26, 2010 10.09 10.20 10.09 10.16 33,000 +0.07(+0.65%)
Mar 25, 2010 10.25 10.25 10.03 10.09 23,461 -0.15(-1.42%)
Mar 24, 2010 10.28 10.33 10.08 10.24 51,679 -0.04(-0.42%)
Mar 23, 2010 10.22 10.30 10.11 10.28 27,999 +0.05(+0.50%)
Mar 22, 2010 10.14 10.25 9.992 10.23 24,215 +0.11(+1.07%)
Mar 19, 2010 10.14 10.28 10.04 10.12 60,404 -0.03(-0.29%)
Mar 18, 2010 10.17 10.20 10.01 10.15 36,958 -0.11(-1.06%)
Mar 17, 2010 10.19 10.27 10.03 10.26 35,762 +0.11(+1.07%)
Mar 16, 2010 10.16 10.16 10.02 10.15 14,351 -0.01(-0.14%)
Mar 15, 2010 10.15 10.23 10.09 10.17 21,413 +0.00(+0.00%)
Mar 12, 2010 10.22 10.34 10.15 10.17 39,764 -0.20(-1.96%)
Mar 11, 2010 10.27 10.37 10.12 10.37 27,153 +0.04(+0.35%)
Mar 10, 2010 10.36 10.40 10.12 10.33 17,251 +0.07(+0.71%)
Mar 09, 2010 10.20 10.31 10.08 10.26 27,023 +0.09(+0.93%)
Mar 08, 2010 10.17 10.20 10.09 10.17 17,734 -0.02(-0.21%)
Mar 05, 2010 10.19 10.20 10.12 10.19 29,192 -0.01(-0.14%)
Mar 04, 2010 10.12 10.20 10.04 10.20 26,841 +0.13(+1.30%)
Mar 03, 2010 10.10 10.12 9.927 10.07 36,016 +0.01(+0.07%)
Mar 02, 2010 10.08 10.10 9.876 10.06 28,530 -0.04(-0.36%)
Mar 01, 2010 9.833 10.10 9.833 10.10 34,879 +0.33(+3.42%)
Feb 26, 2010 9.927 10.10 9.724 9.768 50,398 -0.20(-2.04%)
Feb 25, 2010 9.971 10.11 9.797 9.971 17,094 -0.07(-0.72%)
Feb 24, 2010 10.03 10.06 9.942 10.04 13,172 +0.15(+1.52%)
Feb 23, 2010 9.849 9.950 9.806 9.892 27,026 -0.02(-0.22%)
Feb 22, 2010 9.878 9.950 9.770 9.914 14,807 +0.04(+0.44%)
Feb 19, 2010 9.957 9.986 9.663 9.871 70,247 -0.15(-1.51%)
Feb 18, 2010 10.01 10.12 9.907 10.02 33,103 +0.01(+0.14%)
Feb 17, 2010 9.936 10.01 9.698 10.01 34,342 +0.10(+1.01%)
Feb 16, 2010 9.734 9.943 9.734 9.907 28,822 +0.24(+2.53%)
Feb 12, 2010 9.698 9.663 9.663 9.663 15,033 -0.09(-0.96%)
Feb 11, 2010 9.583 9.763 9.447 9.756 27,583 +0.13(+1.34%)
Feb 10, 2010 9.433 9.634 9.433 9.627 27,747 +0.19(+1.98%)
Feb 09, 2010 9.490 9.734 9.404 9.440 24,793 +0.07(+0.77%)
Feb 08, 2010 9.540 9.562 9.368 9.368 21,912 -0.14(-1.44%)
Feb 05, 2010 9.425 9.535 9.417 9.504 21,815 +0.11(+1.15%)
Feb 04, 2010 9.411 9.583 9.390 9.397 34,210 -0.02(-0.23%)
Feb 03, 2010 9.497 9.641 9.404 9.418 40,482 -0.08(-0.83%)
Feb 02, 2010 9.627 9.856 9.476 9.497 37,903 -0.12(-1.27%)
Feb 01, 2010 9.591 9.641 9.411 9.619 27,960 +0.08(+0.83%)
Jan 29, 2010 9.382 9.677 9.375 9.540 62,675 +0.17(+1.76%)
Jan 28, 2010 9.519 9.555 9.368 9.375 26,181 -0.16(-1.66%)
Jan 27, 2010 9.713 9.727 9.411 9.533 58,791 -0.19(-1.92%)
Jan 26, 2010 9.806 9.806 9.713 9.720 36,539 -0.08(-0.81%)
Jan 25, 2010 9.785 9.864 9.770 9.799 34,630 +0.03(+0.29%)
Jan 22, 2010 9.914 9.950 9.770 9.770 62,300 -0.15(-1.52%)
Jan 21, 2010 10.02 10.09 9.892 9.921 43,854 -0.09(-0.86%)
Jan 20, 2010 10.01 10.09 9.986 10.01 48,901 -0.07(-0.71%)
Jan 19, 2010 10.07 10.09 10.00 10.08 31,176 +0.09(+0.94%)
Jan 15, 2010 10.24 9.986 9.986 9.986 80,177 -0.10(-1.00%)
Jan 14, 2010 10.10 10.15 10.06 10.09 16,685 -0.01(-0.07%)
Jan 13, 2010 10.06 10.24 10.06 10.09 45,908 -0.02(-0.21%)
Jan 12, 2010 10.17 10.29 10.11 10.12 27,022 -0.05(-0.49%)
Jan 11, 2010 10.24 10.31 10.17 10.17 24,292 -0.09(-0.91%)
Jan 08, 2010 10.38 10.38 10.19 10.26 15,242 +0.04(+0.42%)
Jan 07, 2010 10.29 10.48 10.17 10.22 18,886 -0.03(-0.28%)
Jan 06, 2010 10.52 10.69 10.22 10.24 38,383 -0.32(-2.99%)
Jan 05, 2010 10.78 10.78 10.52 10.56 22,029 -0.14(-1.28%)
Jan 04, 2010 10.55 10.73 10.52 10.70 25,757 +0.27(+2.62%)
Dec 31, 2009 10.47 10.42 10.42 10.42 34,938 -0.04(-0.34%)
Dec 30, 2009 10.49 10.51 10.27 10.46 36,877 -0.01(-0.14%)
Dec 29, 2009 10.69 10.69 10.42 10.47 15,705 -0.22(-2.02%)
Dec 28, 2009 10.64 10.69 10.60 10.69 17,012 +0.11(+1.02%)
Dec 24, 2009 10.47 10.63 10.47 10.58 2,931 +0.17(+1.59%)
Dec 23, 2009 10.39 10.59 10.37 10.42 21,578 -0.04(-0.41%)
Dec 22, 2009 10.67 10.70 10.45 10.46 32,409 -0.17(-1.62%)
Dec 21, 2009 10.57 10.73 10.52 10.63 20,214 +0.06(+0.54%)
Dec 18, 2009 10.57 10.60 10.21 10.57 134,215 +0.12(+1.10%)
Dec 17, 2009 10.42 10.68 10.35 10.46 26,874 +0.09(+0.90%)
Dec 16, 2009 10.55 10.66 10.34 10.37 34,271 -0.09(-0.89%)
Dec 15, 2009 10.58 10.90 10.44 10.46 44,005 -0.16(-1.49%)
Dec 14, 2009 10.48 10.65 10.42 10.62 40,169 +0.19(+1.79%)
Dec 11, 2009 10.42 10.57 10.34 10.43 14,910 +0.06(+0.62%)
Dec 10, 2009 10.79 10.79 10.35 10.37 31,668 -0.35(-3.28%)
Dec 09, 2009 10.76 10.79 10.69 10.72 19,317 -0.02(-0.20%)
Dec 08, 2009 10.75 10.93 10.74 10.74 17,704 -0.05(-0.47%)
Dec 07, 2009 10.80 10.83 10.63 10.79 18,137 +0.01(+0.07%)
Dec 04, 2009 10.76 10.85 10.65 10.78 28,582 +0.15(+1.42%)
Dec 03, 2009 10.91 10.91 10.60 10.63 25,946 -0.27(-2.50%)
Dec 02, 2009 10.70 10.95 10.55 10.91 59,444 +0.20(+1.88%)
Dec 01, 2009 10.55 10.78 10.52 10.70 32,764 +0.22(+2.12%)
Nov 30, 2009 10.42 10.63 10.24 10.48 33,380 +0.08(+0.76%)
Nov 27, 2009 10.55 10.68 10.40 10.40 18,783 -0.30(-2.82%)
Nov 25, 2009 10.54 10.76 10.54 10.70 18,170 +0.22(+2.05%)
Nov 24, 2009 10.29 10.52 10.29 10.49 21,467 +0.14(+1.32%)
Nov 23, 2009 10.07 10.43 10.07 10.35 25,697 +0.38(+3.82%)
Nov 20, 2009 9.986 10.25 9.857 9.971 39,500 -0.01(-0.14%)
Nov 19, 2009 10.06 10.15 9.928 9.986 32,289 -0.12(-1.21%)
Nov 18, 2009 10.30 10.30 10.06 10.11 24,774 -0.27(-2.56%)
Nov 17, 2009 10.28 10.43 10.11 10.37 36,265 +0.07(+0.70%)
Nov 16, 2009 10.01 10.30 10.01 10.30 32,346 +0.36(+3.61%)
Nov 13, 2009 9.867 10.05 9.821 9.943 19,431 +0.14(+1.39%)
Nov 12, 2009 10.03 10.06 9.806 9.806 34,850 -0.19(-1.94%)
Nov 11, 2009 10.12 10.18 9.971 10.00 37,126 +0.01(+0.07%)
Nov 10, 2009 10.09 10.16 9.921 9.993 26,713 -0.12(-1.21%)
Nov 09, 2009 10.19 10.22 10.02 10.12 27,708 -0.01(-0.14%)
Nov 06, 2009 10.00 10.17 9.921 10.13 28,907 -0.04(-0.42%)
Nov 05, 2009 9.964 10.20 9.806 10.17 43,360 +0.29(+2.98%)
Nov 04, 2009 10.33 10.34 9.878 9.878 39,898 -0.45(-4.38%)
Nov 03, 2009 10.09 10.34 10.09 10.33 44,057 +0.21(+2.06%)
Nov 02, 2009 10.11 10.33 10.01 10.12 35,225 +0.07(+0.71%)
Oct 30, 2009 10.56 10.60 10.05 10.05 177,605 -0.51(-4.83%)
Oct 29, 2009 10.31 10.60 10.23 10.56 78,000 +0.32(+3.16%)
Oct 28, 2009 10.29 10.32 10.12 10.24 49,214 -0.07(-0.70%)
Oct 27, 2009 10.24 10.53 10.22 10.31 34,557 +0.07(+0.70%)
Oct 26, 2009 10.28 10.40 10.20 10.24 32,936 -0.05(-0.49%)
Oct 23, 2009 10.31 10.63 10.27 10.29 25,175 -0.14(-1.38%)
Oct 22, 2009 10.09 10.63 10.09 10.43 67,949 +0.37(+3.71%)
Oct 21, 2009 10.24 10.50 10.01 10.06 29,438 -0.21(-2.03%)
Oct 20, 2009 10.15 10.46 10.06 10.27 29,102 -0.22(-2.12%)
Oct 19, 2009 10.50 10.52 10.35 10.49 14,759 +0.03(+0.28%)
Oct 16, 2009 10.60 10.79 10.33 10.46 46,995 -0.12(-1.15%)
Oct 15, 2009 10.24 10.66 10.16 10.58 178,639 +0.34(+3.30%)
Oct 14, 2009 10.28 10.39 10.18 10.24 42,041 +0.04(+0.42%)
Oct 13, 2009 10.14 10.24 10.03 10.20 64,902 +0.14(+1.43%)
Oct 12, 2009 10.07 10.16 9.914 10.06 45,758 +0.02(+0.21%)
Oct 09, 2009 10.12 10.24 10.01 10.04 29,974 -0.03(-0.29%)
Oct 08, 2009 10.21 10.24 10.06 10.06 35,365 -0.08(-0.78%)
Oct 07, 2009 10.07 10.26 10.06 10.14 39,042 +0.08(+0.78%)
Oct 06, 2009 10.14 10.22 9.885 10.06 44,202 -0.02(-0.21%)
Oct 05, 2009 10.33 10.33 9.900 10.09 20,239 +0.17(+1.67%)
Oct 02, 2009 9.842 10.06 9.828 9.921 60,332 +0.08(+0.80%)
Oct 01, 2009 9.964 10.05 9.842 9.842 40,957 -0.11(-1.15%)
Sep 30, 2009 10.05 10.06 9.936 9.957 54,018 -0.09(-0.86%)
Sep 29, 2009 9.986 10.18 9.878 10.04 59,693 +0.01(+0.07%)
Sep 28, 2009 10.06 10.06 9.986 10.04 76,981 -0.02(-0.21%)
Sep 25, 2009 10.06 10.06 9.878 10.06 338,523 -0.55(-5.15%)
Sep 24, 2009 11.16 11.16 10.60 10.60 42,604 -0.57(-5.14%)
Sep 23, 2009 10.92 11.21 10.89 11.18 12,110 +0.21(+1.90%)
Sep 22, 2009 11.13 11.13 10.96 10.97 12,678 -0.03(-0.26%)
Sep 21, 2009 11.16 11.31 10.99 11.00 15,215 -0.22(-1.99%)
Sep 18, 2009 11.23 11.47 11.15 11.22 63,461 +0.01(+0.13%)
Sep 17, 2009 11.44 11.67 11.19 11.21 43,652 -0.46(-3.94%)
Sep 16, 2009 11.64 11.67 11.52 11.67 7,739 -0.02(-0.18%)
Sep 15, 2009 11.55 11.76 11.31 11.69 20,056 +0.09(+0.81%)
Sep 14, 2009 11.57 11.60 11.37 11.60 13,278 -0.04(-0.31%)
Sep 11, 2009 11.72 11.78 11.63 11.63 9,902 -0.05(-0.43%)
Sep 10, 2009 11.62 11.85 11.47 11.68 23,496 +0.02(+0.18%)
Sep 09, 2009 11.46 11.67 11.35 11.66 11,492 +0.14(+1.25%)
Sep 08, 2009 11.37 11.52 11.13 11.52 21,405 +0.24(+2.17%)
Sep 04, 2009 11.06 11.28 10.92 11.27 28,092 +0.16(+1.42%)
Sep 03, 2009 11.02 11.27 10.96 11.11 15,900 +0.17(+1.51%)
Sep 02, 2009 10.92 11.13 10.88 10.95 12,423 +0.03(+0.26%)
Sep 01, 2009 11.52 11.84 10.92 10.92 38,477 -0.60(-5.18%)
Aug 31, 2009 11.90 12.17 11.52 11.52 38,271 -0.44(-3.67%)
Aug 28, 2009 12.52 12.52 11.95 11.95 27,075 -0.38(-3.09%)
Aug 27, 2009 12.24 12.44 12.12 12.34 18,027 +0.06(+0.53%)
Aug 26, 2009 12.29 12.74 12.13 12.27 46,455 -0.09(-0.70%)
Aug 25, 2009 12.59 12.69 12.13 12.36 24,077 -0.32(-2.49%)
Aug 24, 2009 12.54 12.67 12.14 12.67 36,762 +0.18(+1.44%)
Aug 21, 2009 12.56 12.66 12.14 12.49 51,309 +0.11(+0.93%)
Aug 20, 2009 12.11 12.40 12.11 12.38 21,597 +0.27(+2.19%)
Aug 19, 2009 11.47 12.13 11.47 12.11 22,470 +0.56(+4.85%)
Aug 18, 2009 11.41 11.67 11.41 11.55 27,047 +0.13(+1.13%)
Aug 17, 2009 11.49 11.86 11.31 11.42 18,404 -0.10(-0.87%)
Aug 14, 2009 11.99 12.06 11.50 11.52 23,873 -0.53(-4.41%)
Aug 13, 2009 12.15 12.21 11.84 12.05 9,383 -0.12(-1.00%)
Aug 12, 2009 11.55 12.23 11.55 12.18 30,559 +0.66(+5.74%)
Aug 11, 2009 11.70 11.88 11.51 11.52 21,830 -0.19(-1.60%)
Aug 10, 2009 11.89 11.89 11.43 11.70 17,639 -0.19(-1.63%)
Aug 07, 2009 11.63 12.18 11.52 11.90 43,820 +0.38(+3.31%)
Aug 06, 2009 11.98 12.11 11.47 11.52 31,920 -0.37(-3.14%)
Aug 05, 2009 12.35 12.44 11.88 11.89 19,024 -0.42(-3.39%)
Aug 04, 2009 12.22 12.46 11.86 12.31 20,559 -0.05(-0.41%)
Aug 03, 2009 12.37 12.54 12.20 12.36 26,776 -0.08(-0.64%)
Jul 31, 2009 12.73 12.73 12.39 12.44 33,851 -0.35(-2.75%)
Jul 30, 2009 12.62 12.90 12.62 12.79 36,607 +0.24(+1.95%)
Jul 29, 2009 12.73 12.73 12.21 12.54 12,370 -0.19(-1.47%)
Jul 28, 2009 12.48 12.85 12.26 12.73 36,248 +0.18(+1.43%)
Jul 27, 2009 12.71 12.71 12.42 12.55 27,956 +0.22(+1.81%)
Jul 24, 2009 12.49 12.63 12.18 12.33 35,726 -0.16(-1.27%)
Jul 23, 2009 12.15 12.69 11.98 12.49 93,735 +0.28(+2.29%)
Jul 22, 2009 12.06 12.21 11.42 12.21 31,796 +0.03(+0.24%)
Jul 21, 2009 12.03 12.18 11.53 12.18 30,713 +0.14(+1.19%)
Jul 20, 2009 11.93 12.03 11.88 12.03 28,716 +0.17(+1.39%)
Jul 17, 2009 12.02 12.02 11.51 11.87 39,717 -0.12(-0.96%)
Jul 16, 2009 11.69 12.03 11.19 11.98 65,331 +0.28(+2.39%)
Jul 15, 2009 11.53 12.03 11.38 11.70 58,560 +0.48(+4.29%)
Jul 14, 2009 11.49 11.62 11.18 11.22 85,731 -0.25(-2.19%)
Jul 13, 2009 10.91 11.57 10.83 11.47 148,033 +0.57(+5.20%)
Jul 10, 2009 10.51 10.91 10.51 10.91 29,237 +0.48(+4.62%)
Jul 09, 2009 10.66 10.77 10.24 10.42 24,633 -0.18(-1.69%)
Jul 08, 2009 10.38 10.86 10.01 10.60 42,595 +0.29(+2.86%)
Jul 07, 2009 10.49 10.94 10.27 10.31 34,050 -0.07(-0.69%)
Jul 06, 2009 10.42 10.64 10.23 10.38 37,002 -0.09(-0.82%)
Jul 02, 2009 11.03 11.03 10.42 10.47 46,226 -0.62(-5.63%)
Jul 01, 2009 11.09 11.14 10.92 11.09 49,101 +0.07(+0.65%)
Jun 30, 2009 11.16 11.29 10.80 11.02 67,555 +0.02(+0.20%)
Jun 29, 2009 11.20 11.20 10.89 11.00 129,618 -0.44(-3.83%)
Jun 26, 2009 10.58 11.68 10.27 11.44 2,660,491 +0.80(+7.57%)
Jun 25, 2009 10.14 10.65 10.00 10.63 103,702 +0.55(+5.49%)
Jun 24, 2009 9.964 10.11 9.713 10.08 86,320 +0.19(+1.96%)
Jun 23, 2009 9.856 9.928 9.806 9.885 20,090 +0.00(+0.00%)
Jun 22, 2009 9.914 9.964 9.670 9.885 26,465 -0.03(-0.29%)
Jun 19, 2009 9.986 10.01 9.900 9.914 19,654 -0.07(-0.72%)
Jun 18, 2009 9.964 9.986 9.893 9.986 5,540 +0.00(+0.00%)
Jun 17, 2009 9.986 10.02 9.727 9.986 16,081 +0.00(+0.00%)
Jun 16, 2009 9.878 9.986 9.663 9.986 20,701 +0.17(+1.76%)
Jun 15, 2009 9.900 9.900 9.698 9.813 12,799 -0.20(-2.01%)
Jun 12, 2009 9.986 10.14 9.878 10.01 30,006 +0.01(+0.07%)
Jun 11, 2009 10.00 10.10 9.907 10.01 20,104 +0.04(+0.36%)
Jun 10, 2009 9.950 10.05 9.950 9.971 19,317 +0.02(+0.22%)
Jun 09, 2009 9.986 10.04 9.792 9.950 12,849 -0.04(-0.36%)
Jun 08, 2009 9.928 10.00 9.871 9.986 5,918 +0.00(+0.00%)
Jun 05, 2009 9.986 9.986 9.770 9.986 8,965 +0.00(+0.00%)
Jun 04, 2009 9.950 9.986 9.828 9.986 4,036 +0.11(+1.16%)
Jun 03, 2009 9.986 9.986 9.780 9.871 5,558 -0.11(-1.15%)
Jun 02, 2009 9.957 10.05 9.910 9.986 8,410 -0.14(-1.42%)
Jun 01, 2009 10.13 10.17 9.950 10.13 10,324 +0.07(+0.71%)
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%)
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.