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 (%)
Sep 30, 2005 8.560 8.560 8.028 8.250 8,422 +0.23(+2.91%)
Sep 29, 2005 8.298 8.302 8.014 8.017 17,960 -0.28(-3.39%)
Sep 28, 2005 8.295 8.298 8.203 8.298 4,403 +0.09(+1.09%)
Sep 27, 2005 8.167 8.279 8.158 8.209 8,619 -0.06(-0.73%)
Sep 26, 2005 8.263 8.286 8.196 8.270 15,338 +0.19(+2.37%)
Sep 23, 2005 8.078 8.219 7.985 8.078 9,216 +0.04(+0.44%)
Sep 22, 2005 8.257 8.257 7.982 8.043 10,446 -0.11(-1.29%)
Sep 21, 2005 8.270 8.270 8.148 8.148 10,629 -0.05(-0.58%)
Sep 20, 2005 8.183 8.302 8.142 8.196 13,590 +0.06(+0.75%)
Sep 19, 2005 8.110 8.139 8.021 8.136 12,964 +0.09(+1.07%)
Sep 16, 2005 8.282 8.282 8.011 8.049 4,501 -0.06(-0.75%)
Sep 15, 2005 8.250 8.302 8.059 8.110 11,057 +0.02(+0.20%)
Sep 14, 2005 8.120 8.120 7.823 8.094 6,055 +0.05(+0.64%)
Sep 13, 2005 8.094 8.123 7.998 8.043 10,711 -0.02(-0.24%)
Sep 12, 2005 7.743 8.062 7.743 8.062 17,008 +0.37(+4.77%)
Sep 09, 2005 7.695 7.727 7.685 7.695 13,185 +0.01(+0.17%)
Sep 08, 2005 7.631 7.727 7.484 7.682 13,214 +0.18(+2.43%)
Sep 07, 2005 7.487 7.540 7.449 7.500 10,335 +0.05(+0.64%)
Sep 06, 2005 7.503 7.503 7.427 7.452 7,441 -0.02(-0.21%)
Sep 02, 2005 7.478 7.478 7.468 7.468 5,107 -0.00(-0.04%)
Sep 01, 2005 7.344 7.478 7.340 7.471 13,749 +0.00(+0.04%)
Aug 31, 2005 7.344 7.567 7.344 7.468 7,516 -0.10(-1.31%)
Aug 30, 2005 7.625 7.637 7.491 7.567 10,183 +0.11(+1.41%)
Aug 29, 2005 7.506 7.506 7.404 7.462 6,906 +0.12(+1.65%)
Aug 26, 2005 7.392 7.417 7.303 7.340 7,351 +0.06(+0.79%)
Aug 25, 2005 7.516 7.516 7.270 7.283 21,806 -0.06(-0.83%)
Aug 24, 2005 7.347 7.395 7.280 7.344 12,412 -0.06(-0.86%)
Aug 23, 2005 7.574 7.574 7.296 7.408 8,259 -0.01(-0.13%)
Aug 22, 2005 7.369 7.500 7.369 7.417 8,312 +0.05(+0.65%)
Aug 19, 2005 7.615 7.615 7.216 7.369 21,489 -0.07(-0.99%)
Aug 18, 2005 7.800 7.800 7.439 7.443 15,461 -0.28(-3.58%)
Aug 17, 2005 8.091 8.091 7.500 7.719 13,365 -0.30(-3.80%)
Aug 16, 2005 8.046 8.059 7.976 8.024 7,694 +0.03(+0.32%)
Aug 15, 2005 8.033 8.106 7.791 7.998 15,336 +0.05(+0.62%)
Aug 12, 2005 7.819 7.949 7.749 7.949 10,199 +0.21(+2.66%)
Aug 11, 2005 7.577 7.803 7.427 7.743 13,212 -0.06(-0.74%)
Aug 10, 2005 7.353 7.800 7.353 7.800 28,519 +0.38(+5.17%)
Aug 09, 2005 7.659 7.759 7.417 7.417 15,555 -0.19(-2.48%)
Aug 08, 2005 7.720 7.803 7.459 7.605 10,310 +0.07(+0.93%)
Aug 05, 2005 7.408 7.621 7.408 7.535 19,294 -0.03(-0.42%)
Aug 04, 2005 7.813 7.918 7.519 7.567 11,765 -0.19(-2.47%)
Aug 03, 2005 7.743 7.791 7.522 7.759 16,344 +0.23(+3.05%)
Aug 02, 2005 7.475 7.618 7.408 7.529 19,814 -0.02(-0.30%)
Aug 01, 2005 8.014 8.046 7.200 7.551 41,709 -0.28(-3.63%)
Jul 29, 2005 8.110 8.110 7.711 7.835 15,716 -0.13(-1.64%)
Jul 28, 2005 7.969 8.116 7.966 7.966 58,619 +0.04(+0.44%)
Jul 27, 2005 8.401 8.401 7.893 7.931 56,258 -0.04(-0.46%)
Jul 26, 2005 7.982 8.014 7.679 7.968 64,998 +0.46(+6.10%)
Jul 25, 2005 7.312 7.637 7.255 7.510 34,653 +0.21(+2.89%)
Jul 22, 2005 7.353 7.503 7.104 7.299 13,026 -0.20(-2.73%)
Jul 21, 2005 7.095 7.612 7.024 7.503 24,003 +0.35(+4.91%)
Jul 20, 2005 7.024 7.152 7.024 7.152 19,058 +0.12(+1.73%)
Jul 19, 2005 6.961 7.031 6.881 7.031 14,701 +0.07(+0.96%)
Jul 18, 2005 7.040 7.047 6.941 6.964 11,260 -0.08(-1.09%)
Jul 15, 2005 7.021 7.072 6.852 7.040 16,505 +0.18(+2.61%)
Jul 14, 2005 6.810 6.865 6.756 6.862 3,259 -0.00(-0.05%)
Jul 13, 2005 6.826 6.932 6.810 6.865 4,938 +0.00(+0.05%)
Jul 12, 2005 7.024 7.075 6.775 6.862 26,813 -0.16(-2.32%)
Jul 11, 2005 6.865 7.024 6.865 7.024 5,370 +0.03(+0.46%)
Jul 08, 2005 7.056 7.056 6.862 6.992 7,376 -0.01(-0.18%)
Jul 07, 2005 6.801 7.056 6.801 7.005 6,946 +0.02(+0.22%)
Jul 06, 2005 6.954 6.990 6.804 6.990 6,869 +0.03(+0.47%)
Jul 05, 2005 7.018 7.053 6.801 6.957 8,769 +0.06(+0.93%)
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.