Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

York Water Company (NQ: YORW )

36.93 +0.18 (+0.49%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 3, 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 (%)
Apr 29, 2005 6.632 6.673 6.485 6.485 5,647 -0.15(-2.22%)
Apr 28, 2005 6.676 6.772 6.632 6.632 9,771 -0.10(-1.51%)
Apr 27, 2005 6.705 6.858 6.631 6.734 10,400 +0.03(+0.38%)
Apr 26, 2005 6.376 6.846 6.376 6.708 43,022 +0.00(+0.05%)
Apr 25, 2005 6.785 6.932 6.561 6.705 17,407 -0.26(-3.67%)
Apr 22, 2005 6.993 7.088 6.957 6.961 62,843 -0.09(-1.31%)
Apr 21, 2005 6.945 7.085 6.945 7.053 52,430 +0.03(+0.36%)
Apr 20, 2005 7.024 7.082 6.785 7.028 106,377 -0.02(-0.23%)
Apr 19, 2005 6.769 7.293 6.769 7.044 117,172 +0.40(+6.06%)
Apr 18, 2005 6.574 6.769 6.335 6.641 45,928 +0.26(+4.00%)
Apr 15, 2005 6.354 6.577 6.242 6.386 37,261 +0.13(+2.04%)
Apr 14, 2005 6.226 6.258 6.226 6.258 30,361 +0.02(+0.40%)
Apr 13, 2005 6.418 6.705 6.070 6.233 65,530 +0.01(+0.11%)
Apr 12, 2005 6.165 6.226 5.907 6.226 28,283 +0.13(+2.15%)
Apr 11, 2005 6.041 6.095 6.015 6.095 3,027 +0.11(+1.81%)
Apr 08, 2005 5.996 6.012 5.827 5.987 4,071 -0.01(-0.16%)
Apr 07, 2005 5.996 5.996 5.996 5.996 0 +0.00(+0.00%)
Apr 06, 2005 5.980 6.067 5.939 5.996 6,207 +0.11(+1.79%)
Apr 05, 2005 5.907 5.907 5.782 5.891 5,516 -0.02(-0.32%)
Apr 04, 2005 5.987 5.987 5.907 5.910 20,084 -0.05(-0.91%)
Apr 01, 2005 6.003 6.073 5.942 5.964 6,305 -0.12(-1.94%)
Mar 31, 2005 6.102 6.102 6.073 6.082 22,497 -0.03(-0.52%)
Mar 30, 2005 5.999 6.223 5.999 6.114 10,416 +0.02(+0.26%)
Mar 29, 2005 6.140 6.169 6.098 6.098 5,395 +0.00(+0.00%)
Mar 28, 2005 6.022 6.114 6.022 6.098 23,197 -0.03(-0.52%)
Mar 24, 2005 6.162 6.162 6.028 6.130 2,785 +0.00(+0.00%)
Mar 23, 2005 6.102 6.175 6.051 6.130 12,713 -0.10(-1.54%)
Mar 22, 2005 6.156 6.226 5.987 6.226 11,097 +0.31(+5.29%)
Mar 21, 2005 6.018 6.098 5.910 5.913 7,988 -0.08(-1.28%)
Mar 18, 2005 6.073 6.073 5.987 5.990 11,556 -0.08(-1.26%)
Mar 17, 2005 6.073 6.274 6.015 6.067 8,372 -0.02(-0.26%)
Mar 16, 2005 6.268 6.268 6.070 6.082 21,698 -0.10(-1.56%)
Mar 15, 2005 6.274 6.316 6.153 6.179 4,677 -0.18(-2.76%)
Mar 14, 2005 6.073 6.362 6.073 6.354 29,851 +0.00(+0.00%)
Mar 11, 2005 6.389 6.389 6.325 6.354 35,635 +0.02(+0.34%)
Mar 10, 2005 6.236 6.332 6.070 6.332 16,265 +0.09(+1.45%)
Mar 09, 2005 6.316 6.383 6.067 6.242 35,123 -0.11(-1.76%)
Mar 08, 2005 6.290 6.453 6.290 6.354 8,562 -0.04(-0.55%)
Mar 07, 2005 6.338 6.542 6.296 6.389 15,993 +0.05(+0.81%)
Mar 04, 2005 6.162 6.466 6.162 6.338 29,229 +0.23(+3.82%)
Mar 03, 2005 6.194 6.194 6.105 6.105 4,038 -0.09(-1.49%)
Mar 02, 2005 6.194 6.216 6.178 6.197 9,080 +0.01(+0.21%)
Mar 01, 2005 6.089 6.194 6.089 6.185 9,297 +0.06(+1.04%)
Feb 28, 2005 6.067 6.159 6.067 6.121 1,676 +0.04(+0.68%)
Feb 25, 2005 6.114 6.130 6.067 6.079 8,581 -0.05(-0.83%)
Feb 24, 2005 6.086 6.226 6.067 6.130 19,898 +0.05(+0.74%)
Feb 23, 2005 6.217 6.217 6.019 6.085 10,878 -0.00(-0.01%)
Feb 22, 2005 6.223 6.223 6.067 6.086 12,296 -0.04(-0.57%)
Feb 18, 2005 6.082 6.175 6.082 6.121 3,653 -0.09(-1.44%)
Feb 17, 2005 6.137 6.217 6.067 6.210 6,681 +0.05(+0.78%)
Feb 16, 2005 6.098 6.207 6.079 6.162 9,873 +0.03(+0.53%)
Feb 15, 2005 6.067 6.143 6.051 6.130 5,088 +0.03(+0.57%)
Feb 14, 2005 6.223 6.223 6.038 6.095 7,752 +0.08(+1.33%)
Feb 11, 2005 6.041 6.067 5.968 6.015 4,904 -0.03(-0.42%)
Feb 10, 2005 6.108 6.108 6.003 6.041 14,851 -0.09(-1.46%)
Feb 09, 2005 5.907 6.271 5.907 6.130 34,048 +0.20(+3.45%)
Feb 08, 2005 5.680 5.996 5.629 5.926 58,475 +0.28(+4.98%)
Feb 07, 2005 5.728 5.728 5.588 5.645 97,086 -0.05(-0.84%)
Feb 04, 2005 5.875 5.878 5.667 5.693 81,413 -0.17(-2.94%)
Feb 03, 2005 5.843 5.907 5.830 5.865 7,631 +0.02(+0.32%)
Feb 02, 2005 6.009 6.028 5.818 5.847 25,988 -0.14(-2.34%)
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.