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 (%)
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%)
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.