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 31, 2005 6.060 6.201 5.958 6.038 21,318 -0.02(-0.37%)
Jan 28, 2005 6.165 6.210 6.057 6.060 9,397 -0.12(-1.91%)
Jan 27, 2005 6.367 6.367 6.127 6.178 28,229 -0.12(-1.98%)
Jan 26, 2005 6.255 6.341 6.255 6.303 7,829 +0.05(+0.72%)
Jan 25, 2005 6.290 6.290 6.258 6.258 5,011 +0.09(+1.39%)
Jan 24, 2005 6.316 6.316 6.172 6.172 5,052 -0.07(-1.12%)
Jan 21, 2005 6.150 6.242 6.150 6.242 9,604 -0.05(-0.86%)
Jan 20, 2005 6.360 6.360 6.095 6.296 17,461 +0.02(+0.30%)
Jan 19, 2005 6.249 6.309 6.224 6.278 4,725 +0.02(+0.26%)
Jan 18, 2005 6.102 6.354 6.098 6.261 38,397 -0.01(-0.20%)
Jan 14, 2005 6.344 6.360 6.146 6.274 20,737 +0.14(+2.34%)
Jan 13, 2005 6.146 6.146 6.130 6.130 4,489 +0.00(+0.00%)
Jan 12, 2005 6.249 6.249 5.983 6.130 18,271 +0.00(+0.05%)
Jan 11, 2005 5.910 6.127 5.910 6.127 12,680 +0.22(+3.67%)
Jan 10, 2005 5.955 6.012 5.907 5.910 7,046 +0.01(+0.11%)
Jan 07, 2005 5.923 5.983 5.904 5.904 12,122 -0.09(-1.44%)
Jan 06, 2005 5.983 6.089 5.933 5.990 16,444 -0.07(-1.15%)
Jan 05, 2005 6.408 6.408 6.019 6.060 23,733 -0.28(-4.48%)
Jan 04, 2005 6.187 6.354 6.187 6.344 14,139 -0.04(-0.65%)
Jan 03, 2005 6.271 6.386 6.178 6.386 7,023 +0.19(+3.09%)
Dec 31, 2004 6.146 6.271 6.146 6.194 8,978 -0.06(-0.92%)
Dec 30, 2004 6.386 6.386 6.226 6.252 5,428 +0.04(+0.67%)
Dec 29, 2004 6.367 6.367 6.162 6.210 6,890 -0.12(-1.87%)
Dec 28, 2004 6.331 6.386 6.328 6.328 8,560 +0.03(+0.46%)
Dec 27, 2004 6.258 6.370 6.258 6.300 8,769 +0.03(+0.46%)
Dec 23, 2004 6.233 6.287 6.233 6.271 2,714 -0.01(-0.15%)
Dec 22, 2004 6.226 6.290 6.201 6.280 11,901 -0.01(-0.15%)
Dec 21, 2004 6.070 6.290 6.070 6.290 13,780 +0.11(+1.86%)
Dec 20, 2004 6.162 6.181 6.127 6.175 7,934 +0.05(+0.89%)
Dec 17, 2004 6.060 6.255 6.035 6.121 11,692 -0.17(-2.69%)
Dec 16, 2004 6.185 6.290 6.102 6.290 7,934 +0.13(+2.07%)
Dec 15, 2004 6.159 6.290 6.082 6.162 29,231 +0.00(+0.05%)
Dec 14, 2004 6.121 6.159 6.073 6.159 8,143 +0.00(+0.00%)
Dec 13, 2004 6.150 6.250 6.140 6.159 15,659 -0.07(-1.17%)
Dec 10, 2004 6.089 6.280 6.057 6.232 14,198 +0.17(+2.73%)
Dec 09, 2004 6.089 6.111 5.961 6.067 8,143 -0.01(-0.21%)
Dec 08, 2004 6.159 6.159 5.846 6.079 29,649 -0.09(-1.50%)
Dec 07, 2004 6.233 6.245 6.086 6.172 7,934 -0.15(-2.37%)
Dec 06, 2004 6.386 6.386 6.303 6.322 12,318 +0.00(+0.05%)
Dec 03, 2004 6.178 6.322 6.178 6.319 11,901 +0.06(+0.97%)
Dec 02, 2004 6.328 6.328 6.178 6.258 5,637 +0.03(+0.51%)
Dec 01, 2004 6.306 6.338 6.226 6.226 16,494 -0.05(-0.81%)
Nov 30, 2004 6.386 6.386 6.076 6.277 25,055 +0.02(+0.31%)
Nov 29, 2004 6.067 6.376 6.067 6.258 22,132 +0.06(+1.03%)
Nov 26, 2004 6.169 6.223 6.070 6.194 19,000 +0.14(+2.32%)
Nov 24, 2004 6.146 6.146 6.013 6.054 47,188 -0.04(-0.63%)
Nov 23, 2004 6.197 6.220 6.063 6.092 38,418 +0.08(+1.33%)
Nov 22, 2004 5.923 6.105 5.923 6.012 24,011 +0.16(+2.73%)
Nov 19, 2004 5.897 6.015 5.795 5.853 18,582 -0.05(-0.81%)
Nov 18, 2004 5.875 5.903 5.875 5.900 8,769 +0.03(+0.43%)
Nov 17, 2004 5.843 5.990 5.843 5.875 26,725 +0.00(+0.00%)
Nov 16, 2004 5.763 5.907 5.763 5.875 60,342 +0.14(+2.39%)
Nov 15, 2004 5.763 5.763 5.642 5.738 28,396 +0.01(+0.11%)
Nov 12, 2004 5.744 5.814 5.655 5.731 20,670 +0.02(+0.39%)
Nov 11, 2004 5.581 5.709 5.581 5.709 26,725 +0.04(+0.73%)
Nov 10, 2004 5.747 5.747 5.572 5.667 20,253 -0.05(-0.84%)
Nov 09, 2004 5.492 5.824 5.469 5.715 38,418 +0.24(+4.31%)
Nov 08, 2004 5.437 5.492 5.428 5.479 44,473 +0.01(+0.18%)
Nov 05, 2004 5.508 5.540 5.469 5.469 27,143 -0.06(-1.15%)
Nov 04, 2004 5.492 5.533 5.460 5.533 17,330 +0.10(+1.82%)
Nov 03, 2004 5.514 5.530 5.434 5.434 10,648 -0.05(-0.87%)
Nov 02, 2004 5.444 5.482 5.412 5.482 26,308 +0.05(+1.00%)
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.