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, 2003 5.141 5.316 4.978 5.029 30,066 -0.11(-2.17%)
Jan 30, 2003 5.131 5.141 5.016 5.141 2,087 +0.01(+0.19%)
Jan 29, 2003 4.987 5.160 4.981 5.131 7,516 +0.13(+2.55%)
Jan 28, 2003 5.268 5.268 4.997 5.003 5,428 +0.10(+2.02%)
Jan 27, 2003 5.118 5.128 4.904 4.904 6,890 -0.20(-3.93%)
Jan 24, 2003 5.112 5.112 5.105 5.105 2,087 +0.00(+0.06%)
Jan 23, 2003 4.962 5.185 4.949 5.102 5,011 +0.09(+1.78%)
Jan 22, 2003 4.911 5.115 4.911 5.013 5,219 +0.12(+2.55%)
Jan 21, 2003 5.265 5.275 4.799 4.888 29,649 -0.34(-6.42%)
Jan 17, 2003 5.268 5.268 5.224 5.224 4,175 -0.05(-0.97%)
Jan 16, 2003 5.268 5.275 5.268 5.275 2,087 +0.01(+0.12%)
Jan 15, 2003 5.268 5.268 5.077 5.268 6,263 +0.00(+0.00%)
Jan 14, 2003 5.284 5.284 4.917 5.268 17,956 +0.15(+3.00%)
Jan 13, 2003 4.502 5.115 4.502 5.115 21,506 +0.61(+13.62%)
Jan 10, 2003 4.614 4.614 4.470 4.502 11,275 -0.05(-1.05%)
Jan 09, 2003 4.655 4.662 4.534 4.550 15,659 -0.01(-0.14%)
Jan 08, 2003 4.738 4.741 4.556 4.556 19,209 -0.20(-4.16%)
Jan 07, 2003 4.732 4.754 4.550 4.754 51,572 +0.08(+1.71%)
Jan 06, 2003 4.757 4.757 4.658 4.674 40,506 +0.01(+0.21%)
Jan 03, 2003 4.713 4.773 4.662 4.665 25,055 -0.03(-0.61%)
Jan 02, 2003 4.636 4.754 4.636 4.694 22,550 +0.16(+3.53%)
Dec 31, 2002 4.706 4.706 4.528 4.534 63,682 -0.13(-2.88%)
Dec 30, 2002 4.981 4.981 4.585 4.668 22,132 -0.28(-5.74%)
Dec 27, 2002 5.240 5.243 4.920 4.952 18,374 -0.25(-4.79%)
Dec 26, 2002 5.214 5.230 5.169 5.201 3,967 -0.01(-0.12%)
Dec 24, 2002 5.131 5.208 5.131 5.208 626 +0.04(+0.68%)
Dec 23, 2002 5.233 5.173 5.064 5.173 6,472 +0.01(+0.25%)
Dec 20, 2002 5.233 5.233 5.109 5.160 7,725 -0.11(-2.00%)
Dec 19, 2002 5.265 5.265 5.265 5.265 208 -0.02(-0.30%)
Dec 18, 2002 5.236 5.307 5.192 5.281 4,802 +0.01(+0.12%)
Dec 17, 2002 5.326 5.374 5.173 5.275 15,659 -0.04(-0.72%)
Dec 16, 2002 5.319 5.319 5.271 5.313 1,879 +0.01(+0.25%)
Dec 13, 2002 5.392 5.392 5.246 5.300 2,296 -0.12(-2.30%)
Dec 12, 2002 5.425 5.508 5.425 5.425 5,219 +0.01(+0.24%)
Dec 11, 2002 5.428 5.428 5.412 5.412 4,802 +0.05(+0.95%)
Dec 10, 2002 5.246 5.428 5.246 5.361 17,956 +0.07(+1.33%)
Dec 09, 2002 5.268 5.313 5.243 5.291 8,560 +0.02(+0.42%)
Dec 06, 2002 5.396 5.396 5.268 5.268 5,846 -0.19(-3.40%)
Dec 05, 2002 5.444 5.453 5.444 5.453 626 +0.03(+0.47%)
Dec 04, 2002 5.399 5.568 5.386 5.428 8,143 -0.03(-0.58%)
Dec 03, 2002 5.370 5.463 5.268 5.460 8,351 +0.03(+0.59%)
Dec 02, 2002 5.409 5.428 5.389 5.428 2,087 +0.03(+0.59%)
Nov 27, 2002 5.364 5.552 5.348 5.396 8,560 +0.04(+0.72%)
Nov 26, 2002 5.268 5.358 5.268 5.358 1,461 +0.09(+1.64%)
Nov 25, 2002 5.300 5.300 5.233 5.271 6,472 -0.03(-0.54%)
Nov 22, 2002 5.300 5.300 5.300 5.300 4,384 +0.20(+3.94%)
Nov 21, 2002 5.166 5.655 5.099 5.099 24,637 -0.02(-0.44%)
Nov 20, 2002 5.077 5.163 5.077 5.121 5,428 +0.06(+1.20%)
Nov 19, 2002 5.045 5.061 4.990 5.061 3,340 -0.01(-0.19%)
Nov 18, 2002 5.102 5.131 5.038 5.070 3,967 -0.02(-0.44%)
Nov 15, 2002 5.115 5.115 5.048 5.093 2,923 -0.02(-0.37%)
Nov 14, 2002 5.118 5.125 5.080 5.112 3,549 +0.01(+0.12%)
Nov 13, 2002 4.968 5.109 4.968 5.105 6,263 +0.16(+3.15%)
Nov 12, 2002 5.450 5.482 4.943 4.949 26,517 -0.46(-8.55%)
Nov 11, 2002 5.463 5.463 5.348 5.412 8,769 -0.02(-0.36%)
Nov 08, 2002 5.339 5.508 5.339 5.431 3,340 +0.00(+0.07%)
Nov 07, 2002 5.428 5.428 5.428 5.428 1,670 -0.05(-0.87%)
Nov 06, 2002 5.386 5.616 5.179 5.476 12,318 +0.05(+0.88%)
Nov 05, 2002 5.399 5.428 5.380 5.428 6,263 +0.07(+1.25%)
Nov 04, 2002 5.498 5.498 5.361 5.361 17,121 -0.13(-2.45%)
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.