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 (%)
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%)
Jul 01, 2005 6.750 6.961 6.750 6.893 7,934 +0.14(+2.13%)
Jun 30, 2005 7.056 7.056 6.680 6.750 9,099 -0.04(-0.56%)
Jun 29, 2005 7.031 7.053 6.788 6.788 1,565 -0.22(-3.10%)
Jun 28, 2005 6.932 7.122 6.802 7.005 16,077 +0.07(+1.01%)
Jun 27, 2005 6.909 7.034 6.855 6.935 10,665 -0.09(-1.27%)
Jun 24, 2005 7.024 7.024 6.948 7.024 12,208 +0.01(+0.14%)
Jun 23, 2005 6.897 7.024 6.865 7.015 10,178 +0.00(+0.05%)
Jun 22, 2005 7.015 7.037 6.881 7.012 7,675 +0.02(+0.31%)
Jun 21, 2005 6.884 7.088 6.855 6.990 36,762 +0.00(+0.06%)
Jun 20, 2005 7.034 7.037 6.903 6.985 5,950 +0.04(+0.54%)
Jun 17, 2005 7.024 7.024 6.945 6.948 13,749 -0.08(-1.09%)
Jun 16, 2005 7.021 7.024 6.945 7.024 7,408 +0.10(+1.38%)
Jun 15, 2005 6.951 6.976 6.903 6.929 7,309 -0.02(-0.32%)
Jun 14, 2005 6.909 6.951 6.846 6.951 12,932 +0.09(+1.30%)
Jun 13, 2005 6.737 6.881 6.737 6.862 14,736 +0.00(+0.04%)
Jun 10, 2005 6.738 6.878 6.693 6.859 17,025 -0.01(-0.10%)
Jun 09, 2005 6.865 6.878 6.865 6.866 2,683 +0.00(+0.02%)
Jun 08, 2005 6.814 6.881 6.814 6.865 10,216 +0.08(+1.18%)
Jun 07, 2005 6.842 6.842 6.727 6.785 6,322 +0.00(+0.05%)
Jun 06, 2005 6.833 6.833 6.747 6.782 6,330 -0.08(-1.21%)
Jun 03, 2005 6.865 6.880 6.772 6.865 23,447 +0.00(+0.00%)
Jun 02, 2005 6.670 6.865 6.628 6.865 11,327 +0.08(+1.13%)
Jun 01, 2005 6.833 6.833 6.772 6.788 11,797 -0.00(-0.03%)
May 31, 2005 6.571 6.833 6.571 6.790 7,882 +0.09(+1.27%)
May 27, 2005 6.701 6.769 6.701 6.705 15,693 +0.00(+0.00%)
May 26, 2005 6.625 6.708 6.625 6.705 8,721 +0.07(+1.01%)
May 25, 2005 6.705 6.708 6.632 6.638 5,581 +0.01(+0.19%)
May 24, 2005 6.641 6.705 6.625 6.625 3,758 -0.01(-0.10%)
May 23, 2005 6.798 6.833 6.625 6.632 9,890 -0.01(-0.19%)
May 20, 2005 6.705 6.798 6.625 6.644 9,247 -0.00(-0.05%)
May 19, 2005 6.705 6.830 6.641 6.648 17,931 -0.06(-0.86%)
May 18, 2005 6.657 6.737 6.629 6.705 14,198 -0.04(-0.62%)
May 17, 2005 6.657 6.810 6.648 6.747 34,466 +0.11(+1.73%)
May 16, 2005 6.609 6.769 6.609 6.632 23,616 +0.03(+0.44%)
May 13, 2005 7.050 7.050 6.466 6.603 59,302 +0.09(+1.32%)
May 12, 2005 6.510 6.526 6.482 6.517 11,849 +0.04(+0.54%)
May 11, 2005 6.514 6.514 6.466 6.482 15,488 +0.01(+0.14%)
May 10, 2005 6.482 6.482 6.338 6.473 10,022 +0.12(+1.82%)
May 09, 2005 6.347 6.468 6.261 6.357 15,503 +0.01(+0.16%)
May 06, 2005 6.581 6.581 5.811 6.347 68,865 -0.22(-3.41%)
May 05, 2005 6.574 6.574 6.533 6.571 22,351 +0.03(+0.44%)
May 04, 2005 6.565 6.568 6.517 6.542 19,512 +0.00(+0.05%)
May 03, 2005 6.564 6.568 6.539 6.539 10,508 -0.00(-0.05%)
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.