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, 2009 9.720 10.23 9.497 9.526 27,178 -0.34(-3.49%)
Apr 29, 2009 9.576 9.943 9.576 9.871 13,204 +0.30(+3.15%)
Apr 28, 2009 9.691 9.870 9.483 9.569 25,352 -0.06(-0.60%)
Apr 27, 2009 9.339 9.655 9.303 9.627 9,837 +0.04(+0.37%)
Apr 24, 2009 9.583 9.591 9.307 9.591 2,882 -0.04(-0.45%)
Apr 23, 2009 9.619 9.691 9.619 9.634 2,853 -0.06(-0.59%)
Apr 22, 2009 9.382 9.706 9.382 9.691 6,066 +0.39(+4.17%)
Apr 21, 2009 9.655 9.691 9.303 9.303 8,630 -0.24(-2.56%)
Apr 20, 2009 9.806 9.806 9.418 9.548 2,783 +0.13(+1.37%)
Apr 17, 2009 9.598 9.749 9.418 9.418 5,544 -0.27(-2.82%)
Apr 16, 2009 9.691 9.713 9.512 9.691 6,415 +0.35(+3.77%)
Apr 15, 2009 9.892 10.42 9.016 9.339 14,379 -0.18(-1.89%)
Apr 14, 2009 9.548 9.698 8.779 9.519 6,810 +0.12(+1.22%)
Apr 13, 2009 9.339 9.856 9.242 9.404 7,591 +0.06(+0.69%)
Apr 09, 2009 9.504 9.702 9.052 9.339 13,197 +0.07(+0.78%)
Apr 08, 2009 9.267 9.267 9.267 9.267 361 +0.07(+0.78%)
Apr 07, 2009 8.815 9.339 8.815 9.196 13,541 +0.34(+3.81%)
Apr 06, 2009 8.872 8.958 8.858 8.858 4,993 +0.05(+0.57%)
Apr 03, 2009 8.714 8.872 8.626 8.808 5,077 -0.06(-0.73%)
Apr 02, 2009 8.772 8.872 8.621 8.872 6,281 +0.07(+0.82%)
Apr 01, 2009 8.851 8.872 8.441 8.800 7,298 -0.08(-0.89%)
Mar 31, 2009 8.786 8.973 8.729 8.879 6,549 +0.26(+3.00%)
Mar 30, 2009 8.657 8.800 8.614 8.621 5,695 +0.01(+0.08%)
Mar 26, 2009 8.554 8.650 8.554 8.614 8,660 +0.11(+1.27%)
Mar 25, 2009 8.492 8.650 8.355 8.506 5,835 +0.19(+2.33%)
Mar 24, 2009 8.714 8.714 8.154 8.312 9,969 -0.27(-3.18%)
Mar 23, 2009 8.650 8.836 8.139 8.585 4,569 +0.26(+3.11%)
Mar 20, 2009 8.901 8.923 8.125 8.326 5,331 -0.04(-0.51%)
Mar 19, 2009 8.621 8.879 8.369 8.369 6,751 +0.04(+0.52%)
Mar 18, 2009 8.520 8.865 8.319 8.326 10,313 -0.24(-2.85%)
Mar 17, 2009 8.362 8.614 8.303 8.571 9,366 +0.29(+3.56%)
Mar 16, 2009 8.377 8.463 8.154 8.276 7,771 -0.31(-3.60%)
Mar 13, 2009 8.298 8.585 8.175 8.585 19,369 +0.32(+3.91%)
Mar 12, 2009 8.032 8.305 7.986 8.262 4,777 +0.01(+0.17%)
Mar 11, 2009 8.139 8.549 7.953 8.247 9,934 +0.44(+5.61%)
Mar 10, 2009 7.177 7.831 7.083 7.809 14,696 +0.66(+9.25%)
Mar 09, 2009 7.213 7.249 6.997 7.148 18,567 -0.21(-2.83%)
Mar 06, 2009 7.263 7.737 7.184 7.356 17,914 -0.25(-3.31%)
Mar 05, 2009 7.184 7.608 7.026 7.608 24,472 +0.30(+4.13%)
Mar 04, 2009 7.299 7.421 7.224 7.306 16,024 -0.42(-5.48%)
Mar 02, 2009 8.025 8.025 7.651 7.730 23,007 -0.39(-4.78%)
Feb 27, 2009 8.082 8.420 8.039 8.118 6,199 +0.03(+0.36%)
Feb 26, 2009 8.578 8.578 8.089 8.089 7,263 -0.37(-4.41%)
Feb 25, 2009 8.154 8.585 8.154 8.463 11,144 +0.05(+0.57%)
Feb 24, 2009 8.175 8.520 8.175 8.415 9,287 +0.23(+2.84%)
Feb 23, 2009 8.341 8.578 8.183 8.183 19,292 -0.51(-5.87%)
Feb 20, 2009 8.441 8.693 8.274 8.693 12,371 +0.00(+0.00%)
Feb 19, 2009 8.463 8.693 8.298 8.693 4,617 +0.07(+0.83%)
Feb 18, 2009 8.657 8.657 8.276 8.621 12,637 -0.19(-2.12%)
Feb 17, 2009 8.851 8.851 8.312 8.808 12,043 -0.14(-1.60%)
Feb 13, 2009 8.851 8.951 8.851 8.951 4,014 +0.07(+0.84%)
Feb 12, 2009 8.851 8.887 8.599 8.877 4,697 +0.30(+3.48%)
Feb 11, 2009 8.578 8.614 8.470 8.578 5,881 +0.33(+4.01%)
Feb 10, 2009 8.219 8.377 8.204 8.247 8,705 +0.05(+0.61%)
Feb 09, 2009 8.333 8.420 8.190 8.197 7,259 -0.17(-1.98%)
Feb 06, 2009 8.412 8.412 8.355 8.362 2,199 +0.01(+0.17%)
Feb 05, 2009 8.391 8.398 8.341 8.348 5,637 -0.02(-0.26%)
Feb 04, 2009 8.463 8.463 8.369 8.369 4,618 -0.08(-0.94%)
Feb 03, 2009 8.427 8.470 8.398 8.448 4,322 +0.00(+0.00%)
Feb 02, 2009 8.456 8.456 8.448 8.448 1,373 -0.04(-0.42%)
Jan 30, 2009 8.599 8.606 8.369 8.484 14,803 -0.13(-1.46%)
Jan 29, 2009 8.463 8.650 8.463 8.610 4,781 +0.15(+1.83%)
Jan 28, 2009 8.326 8.570 8.326 8.456 12,747 -0.17(-1.93%)
Jan 27, 2009 8.513 8.642 8.513 8.622 1,211 +0.02(+0.18%)
Jan 26, 2009 8.470 9.009 8.405 8.606 27,686 +0.06(+0.67%)
Jan 23, 2009 8.851 9.009 8.549 8.549 7,142 -0.30(-3.41%)
Jan 22, 2009 8.887 8.987 8.671 8.851 10,821 +0.12(+1.40%)
Jan 21, 2009 8.887 8.887 8.635 8.729 9,846 -0.16(-1.78%)
Jan 20, 2009 9.045 9.045 8.844 8.887 4,447 -0.02(-0.24%)
Jan 16, 2009 9.641 9.641 8.908 8.908 26,749 -0.51(-5.42%)
Jan 15, 2009 9.174 9.698 9.174 9.418 25,953 +0.37(+4.05%)
Jan 14, 2009 8.714 9.188 8.621 9.052 16,276 +0.43(+5.00%)
Jan 13, 2009 8.621 8.621 8.619 8.621 3,937 -0.07(-0.83%)
Jan 12, 2009 8.815 8.836 8.693 8.693 9,329 +0.01(+0.08%)
Jan 09, 2009 8.628 8.685 8.571 8.685 2,296 +0.03(+0.37%)
Jan 08, 2009 8.538 8.714 8.513 8.653 62,201 +0.03(+0.29%)
Jan 07, 2009 8.456 8.714 8.456 8.628 6,383 +0.01(+0.08%)
Jan 06, 2009 8.405 8.621 8.405 8.621 29,124 +0.14(+1.69%)
Jan 05, 2009 8.822 8.822 8.405 8.477 18,936 -0.30(-3.44%)
Jan 02, 2009 8.621 8.800 8.621 8.779 9,443 +0.09(+0.99%)
Dec 31, 2008 8.743 8.779 8.671 8.693 8,156 +0.01(+0.17%)
Dec 30, 2008 8.535 8.693 8.420 8.678 14,317 +0.06(+0.71%)
Dec 29, 2008 8.645 8.729 8.441 8.617 8,978 -0.11(-1.28%)
Dec 26, 2008 8.628 8.729 8.305 8.729 8,247 +0.20(+2.36%)
Dec 24, 2008 8.714 8.714 8.274 8.527 2,678 -0.19(-2.14%)
Dec 23, 2008 8.606 8.714 8.606 8.714 16,023 +0.14(+1.59%)
Dec 22, 2008 8.484 8.599 8.441 8.578 22,793 +0.17(+1.96%)
Dec 19, 2008 8.262 8.606 8.158 8.412 19,178 +0.14(+1.65%)
Dec 18, 2008 8.240 8.312 8.197 8.276 7,625 +0.09(+1.05%)
Dec 17, 2008 8.111 8.190 8.046 8.190 11,952 +0.02(+0.26%)
Dec 16, 2008 8.111 8.168 7.996 8.168 20,849 +0.05(+0.62%)
Dec 15, 2008 8.046 8.118 8.010 8.118 14,654 +0.03(+0.36%)
Dec 12, 2008 7.974 8.089 7.938 8.089 3,996 +0.00(+0.00%)
Dec 11, 2008 8.053 8.089 7.946 8.089 3,793 +0.07(+0.90%)
Dec 10, 2008 7.989 8.096 7.902 8.017 21,256 +0.03(+0.36%)
Dec 09, 2008 7.989 7.989 7.917 7.989 10,594 +0.01(+0.17%)
Dec 08, 2008 7.974 8.046 7.902 7.975 39,544 +0.07(+0.82%)
Dec 05, 2008 8.068 8.075 7.910 7.910 5,011 +0.01(+0.09%)
Dec 04, 2008 7.917 8.082 7.651 7.902 41,869 -0.01(-0.18%)
Dec 03, 2008 7.938 8.027 7.902 7.917 5,917 +0.19(+2.42%)
Dec 02, 2008 8.032 8.046 7.658 7.730 13,802 -0.14(-1.74%)
Dec 01, 2008 7.974 8.084 7.867 7.867 9,110 -0.21(-2.58%)
Nov 28, 2008 7.974 8.082 7.902 8.075 4,003 -0.01(-0.09%)
Nov 26, 2008 7.622 8.082 7.622 8.082 18,560 +0.32(+4.07%)
Nov 25, 2008 7.874 8.025 7.550 7.766 27,274 +0.03(+0.37%)
Nov 24, 2008 7.651 7.953 7.651 7.737 14,930 +0.06(+0.84%)
Nov 21, 2008 7.766 7.902 7.665 7.673 27,838 -0.22(-2.73%)
Nov 20, 2008 7.946 8.254 7.723 7.888 6,851 -0.28(-3.43%)
Nov 19, 2008 7.902 8.247 7.658 8.168 12,967 +0.23(+2.90%)
Nov 18, 2008 7.831 8.132 7.787 7.938 11,435 +0.30(+3.95%)
Nov 17, 2008 8.023 8.211 7.637 7.637 5,892 -0.43(-5.34%)
Nov 14, 2008 7.996 8.068 7.687 8.068 12,604 +0.07(+0.90%)
Nov 13, 2008 7.601 8.025 7.579 7.996 9,381 +0.16(+2.02%)
Nov 12, 2008 7.974 8.068 7.802 7.838 6,799 -0.14(-1.71%)
Nov 11, 2008 7.902 7.974 7.902 7.974 5,984 -0.14(-1.77%)
Nov 10, 2008 8.355 8.355 7.989 8.118 8,560 -0.10(-1.21%)
Nov 07, 2008 7.974 8.312 7.974 8.217 4,294 +0.07(+0.86%)
Nov 06, 2008 7.982 8.148 7.982 8.147 3,131 +0.17(+2.16%)
Nov 05, 2008 7.543 8.154 7.543 7.974 37,059 -0.57(-6.72%)
Nov 04, 2008 8.269 8.606 8.262 8.549 9,862 +0.08(+0.93%)
Nov 03, 2008 8.369 8.470 8.333 8.470 9,924 -0.15(-1.75%)
Oct 31, 2008 8.111 8.621 7.931 8.621 21,899 +0.25(+2.98%)
Oct 30, 2008 8.326 8.621 8.262 8.371 6,920 +0.11(+1.33%)
Oct 29, 2008 8.118 8.262 8.118 8.262 8,955 +0.18(+2.22%)
Oct 28, 2008 7.910 8.104 7.902 8.082 11,341 +0.16(+1.99%)
Oct 27, 2008 7.902 7.981 7.716 7.924 8,351 -0.03(-0.36%)
Oct 24, 2008 7.902 7.974 7.809 7.953 12,434 +0.00(+0.00%)
Oct 23, 2008 7.910 8.045 7.902 7.953 7,519 +0.14(+1.75%)
Oct 22, 2008 7.845 8.089 7.708 7.816 14,667 -0.17(-2.16%)
Oct 21, 2008 8.197 8.197 7.673 7.989 28,248 -0.37(-4.47%)
Oct 20, 2008 8.010 8.362 7.967 8.362 7,214 +0.24(+2.99%)
Oct 17, 2008 8.100 8.204 8.075 8.119 9,127 -0.03(-0.34%)
Oct 16, 2008 8.765 8.915 7.953 8.147 12,100 -0.40(-4.71%)
Oct 15, 2008 9.196 9.203 8.549 8.549 11,646 -0.39(-4.34%)
Oct 14, 2008 8.915 9.339 8.621 8.937 24,530 +0.32(+3.67%)
Oct 13, 2008 8.053 8.790 7.889 8.621 23,720 +0.65(+8.21%)
Oct 10, 2008 7.622 7.974 7.615 7.967 28,695 +0.06(+0.73%)
Oct 09, 2008 8.118 8.118 7.651 7.910 41,127 -0.17(-2.05%)
Oct 08, 2008 8.068 8.282 7.867 8.075 22,705 -0.09(-1.14%)
Oct 07, 2008 7.874 8.492 7.874 8.168 20,949 +0.55(+7.16%)
Oct 06, 2008 8.714 8.729 7.364 7.622 52,529 -1.21(-13.74%)
Oct 03, 2008 9.562 9.562 8.836 8.836 12,362 -0.50(-5.31%)
Oct 02, 2008 9.504 9.504 9.332 9.332 5,613 -0.11(-1.22%)
Oct 01, 2008 8.980 9.476 8.836 9.447 17,623 +0.55(+6.22%)
Sep 30, 2008 9.282 9.282 8.836 8.894 32,792 -0.08(-0.88%)
Sep 29, 2008 9.878 9.878 4.472 8.973 10,989 -0.91(-9.16%)
Sep 26, 2008 9.885 9.921 9.878 9.878 3,491 -0.01(-0.15%)
Sep 25, 2008 10.06 10.06 9.878 9.892 25,979 -0.04(-0.36%)
Sep 24, 2008 9.914 10.02 9.914 9.928 3,898 -0.04(-0.36%)
Sep 23, 2008 10.02 10.06 9.943 9.964 19,690 -0.06(-0.57%)
Sep 22, 2008 10.26 10.26 10.02 10.02 14,448 -0.13(-1.27%)
Sep 19, 2008 10.29 10.29 10.02 10.15 13,709 +0.11(+1.13%)
Sep 18, 2008 10.02 10.10 10.02 10.04 15,175 -0.01(-0.06%)
Sep 17, 2008 10.07 10.09 10.04 10.04 10,709 -0.09(-0.92%)
Sep 16, 2008 10.13 10.14 10.06 10.14 5,523 +0.04(+0.43%)
Sep 15, 2008 10.15 10.25 10.02 10.09 11,735 -0.06(-0.57%)
Sep 12, 2008 10.17 10.28 10.10 10.15 2,157 -0.01(-0.14%)
Sep 11, 2008 10.31 10.31 10.06 10.17 12,185 -0.13(-1.26%)
Sep 10, 2008 10.24 10.33 10.22 10.29 7,699 -0.10(-0.97%)
Sep 09, 2008 10.24 10.49 10.14 10.40 7,554 +0.24(+2.33%)
Sep 08, 2008 10.17 10.35 10.12 10.16 10,488 +0.02(+0.21%)
Sep 05, 2008 10.49 10.49 10.10 10.14 12,441 -0.17(-1.67%)
Sep 04, 2008 10.26 10.53 10.12 10.31 14,742 +0.12(+1.20%)
Sep 03, 2008 10.23 10.29 10.15 10.19 4,816 -0.18(-1.73%)
Sep 02, 2008 10.10 10.42 10.09 10.37 8,449 +0.24(+2.34%)
Aug 29, 2008 10.09 10.18 10.06 10.13 5,445 +0.04(+0.43%)
Aug 28, 2008 10.28 10.28 10.01 10.09 11,962 -0.19(-1.89%)
Aug 27, 2008 10.38 10.38 10.12 10.28 2,313 -0.10(-0.97%)
Aug 26, 2008 10.35 10.45 10.35 10.38 4,349 +0.07(+0.70%)
Aug 25, 2008 10.23 10.38 9.986 10.31 8,759 +0.19(+1.85%)
Aug 22, 2008 9.993 10.16 9.986 10.12 5,733 +0.09(+0.86%)
Aug 21, 2008 10.08 10.08 9.914 10.04 11,542 +0.05(+0.50%)
Aug 20, 2008 10.11 10.12 9.950 9.986 50,365 -0.17(-1.63%)
Aug 19, 2008 10.17 10.20 10.09 10.15 6,746 -0.12(-1.19%)
Aug 18, 2008 10.40 10.42 10.13 10.27 23,848 -0.24(-2.25%)
Aug 15, 2008 10.50 10.60 10.32 10.51 8,560 -0.01(-0.07%)
Aug 14, 2008 10.49 10.71 10.42 10.52 5,470 +0.04(+0.41%)
Aug 13, 2008 10.38 10.47 10.38 10.47 836 -0.02(-0.21%)
Aug 12, 2008 10.52 10.54 10.46 10.50 5,135 -0.16(-1.48%)
Aug 11, 2008 10.59 10.78 10.57 10.65 7,721 +0.23(+2.21%)
Aug 08, 2008 10.61 10.61 10.25 10.42 14,024 -0.17(-1.56%)
Aug 07, 2008 10.56 10.60 10.50 10.59 2,366 -0.13(-1.21%)
Aug 06, 2008 10.69 10.73 10.67 10.72 5,581 +0.02(+0.14%)
Aug 05, 2008 10.68 10.70 10.60 10.70 2,643 +0.01(+0.13%)
Aug 04, 2008 10.66 10.69 10.59 10.69 3,305 +0.14(+1.36%)
Aug 01, 2008 10.60 10.60 10.50 10.55 501 -0.13(-1.21%)
Jul 31, 2008 10.38 10.68 10.38 10.68 1,024 +0.40(+3.92%)
Jul 30, 2008 10.26 10.55 10.26 10.27 4,796 -0.25(-2.39%)
Jul 29, 2008 10.52 10.52 10.19 10.52 7,658 +0.28(+2.74%)
Jul 28, 2008 10.55 10.55 10.09 10.24 6,259 -0.19(-1.86%)
Jul 25, 2008 10.37 10.51 10.19 10.44 10,939 +0.24(+2.32%)
Jul 24, 2008 10.32 10.32 10.14 10.20 5,037 -0.27(-2.54%)
Jul 23, 2008 10.31 10.58 10.27 10.47 5,751 +0.21(+2.03%)
Jul 22, 2008 10.20 10.27 9.986 10.26 14,956 +0.14(+1.42%)
Jul 21, 2008 10.37 10.37 10.06 10.12 7,175 -0.32(-3.03%)
Jul 18, 2008 10.40 10.48 10.17 10.43 16,062 +0.08(+0.76%)
Jul 17, 2008 10.31 10.48 10.31 10.35 15,814 -0.04(-0.34%)
Jul 16, 2008 10.43 10.44 10.06 10.39 4,142 +0.09(+0.91%)
Jul 15, 2008 10.39 10.43 10.06 10.29 19,001 +0.01(+0.14%)
Jul 14, 2008 10.35 10.40 10.20 10.28 4,400 +0.11(+1.13%)
Jul 11, 2008 10.35 10.48 10.16 10.17 8,347 -0.37(-3.48%)
Jul 10, 2008 10.57 10.74 10.35 10.53 10,638 +0.12(+1.10%)
Jul 09, 2008 10.30 10.54 10.28 10.42 14,771 +0.02(+0.21%)
Jul 08, 2008 10.53 10.55 10.34 10.40 1,397 -0.00(-0.00%)
Jul 07, 2008 10.56 10.56 10.24 10.40 11,294 -0.01(-0.07%)
Jul 04, 2008 10.42 10.46 10.37 10.40 3,653 +0.00(+0.00%)
Jul 03, 2008 10.42 10.46 10.37 10.40 3,653 -0.01(-0.14%)
Jul 02, 2008 10.45 10.63 10.42 10.42 10,556 -0.02(-0.21%)
Jul 01, 2008 10.42 10.54 10.42 10.44 6,830 -0.03(-0.27%)
Jun 30, 2008 10.74 10.74 10.47 10.47 11,998 -0.24(-2.22%)
Jun 27, 2008 10.79 10.81 10.45 10.70 11,894 -0.01(-0.13%)
Jun 26, 2008 10.75 10.83 10.71 10.72 7,391 -0.16(-1.45%)
Jun 25, 2008 10.81 10.89 10.67 10.88 9,651 -0.02(-0.20%)
Jun 24, 2008 10.77 10.90 10.63 10.90 12,597 +0.03(+0.26%)
Jun 23, 2008 10.73 10.94 10.70 10.87 4,284 +0.12(+1.14%)
Jun 20, 2008 10.71 10.92 10.71 10.75 9,423 -0.17(-1.58%)
Jun 19, 2008 10.73 10.92 10.73 10.92 6,872 +0.09(+0.80%)
Jun 18, 2008 10.94 10.94 10.76 10.83 5,384 -0.01(-0.07%)
Jun 17, 2008 11.28 11.31 10.82 10.84 16,993 -0.54(-4.73%)
Jun 16, 2008 11.16 11.77 11.16 11.38 40,230 +0.02(+0.19%)
Jun 13, 2008 10.93 11.49 10.93 11.36 14,255 -0.01(-0.13%)
Jun 12, 2008 11.31 11.42 11.26 11.37 10,352 +0.04(+0.32%)
Jun 11, 2008 11.20 11.38 10.83 11.34 9,458 +0.19(+1.74%)
Jun 10, 2008 11.09 11.28 10.67 11.14 28,055 +0.19(+1.77%)
Jun 09, 2008 10.71 10.96 10.60 10.95 19,288 +0.22(+2.01%)
Jun 06, 2008 10.77 10.78 10.60 10.73 14,277 +0.01(+0.07%)
Jun 05, 2008 10.57 10.75 10.57 10.73 6,436 +0.06(+0.54%)
Jun 04, 2008 10.54 10.67 10.42 10.67 26,027 +0.09(+0.88%)
Jun 03, 2008 10.59 10.63 10.52 10.57 3,758 +0.08(+0.75%)
Jun 02, 2008 10.68 10.68 10.47 10.50 7,099 -0.10(-0.95%)
May 30, 2008 10.65 10.72 10.49 10.60 8,427 +0.09(+0.89%)
May 29, 2008 10.57 10.68 10.50 10.50 11,634 -0.12(-1.15%)
May 28, 2008 10.74 10.77 10.57 10.63 12,455 -0.14(-1.33%)
May 27, 2008 10.77 10.79 10.63 10.77 8,108 +0.04(+0.34%)
May 26, 2008 10.76 10.76 10.66 10.73 4,071 +0.00(+0.00%)
May 23, 2008 10.76 10.76 10.66 10.73 4,071 +0.04(+0.34%)
May 22, 2008 10.78 10.78 10.70 10.70 4,803 -0.06(-0.54%)
May 21, 2008 10.63 10.83 10.63 10.75 10,430 +0.04(+0.34%)
May 20, 2008 10.70 10.79 10.60 10.72 9,374 +0.01(+0.07%)
May 19, 2008 10.89 10.89 10.63 10.71 13,724 -0.06(-0.53%)
May 16, 2008 10.78 10.94 10.68 10.77 8,257 -0.02(-0.20%)
May 15, 2008 10.60 10.81 10.60 10.79 6,788 +0.08(+0.74%)
May 14, 2008 10.74 10.82 10.70 10.71 7,774 -0.07(-0.67%)
May 13, 2008 10.96 10.96 10.70 10.78 11,501 +0.06(+0.56%)
May 12, 2008 10.90 10.90 10.71 10.72 12,527 -0.15(-1.41%)
May 09, 2008 10.88 10.88 10.78 10.88 10,984 -0.10(-0.92%)
May 08, 2008 10.97 10.98 10.78 10.98 133,980 +0.12(+1.12%)
May 07, 2008 11.06 11.09 10.85 10.86 11,482 +0.02(+0.20%)
May 06, 2008 11.19 11.19 10.79 10.83 18,562 -0.32(-2.90%)
May 05, 2008 11.03 11.20 11.03 11.16 4,812 +0.07(+0.65%)
May 02, 2008 11.17 11.27 11.08 11.09 9,206 -0.20(-1.78%)
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.