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, 2006 8.780 8.873 8.598 8.873 9,395 +0.17(+1.94%)
Jan 30, 2006 8.873 8.873 8.701 8.704 19,551 +0.00(+0.04%)
Jan 27, 2006 8.717 8.777 8.557 8.701 10,861 +0.19(+2.25%)
Jan 26, 2006 8.541 8.618 8.509 8.509 3,288 -0.18(-2.13%)
Jan 25, 2006 8.701 8.934 8.461 8.694 21,203 +0.01(+0.07%)
Jan 24, 2006 8.525 8.873 8.525 8.688 20,382 +0.21(+2.49%)
Jan 23, 2006 8.560 8.621 8.385 8.477 31,190 +0.02(+0.19%)
Jan 20, 2006 8.381 8.461 8.302 8.461 6,679 +0.08(+0.95%)
Jan 19, 2006 8.560 8.560 8.381 8.381 12,227 -0.03(-0.38%)
Jan 18, 2006 8.506 8.509 8.302 8.413 6,092 +0.11(+1.35%)
Jan 17, 2006 8.378 8.509 8.302 8.302 12,440 +0.00(+0.00%)
Jan 13, 2006 8.302 8.302 8.120 8.302 4,497 +0.00(+0.00%)
Jan 12, 2006 8.318 8.318 8.062 8.302 17,330 +0.16(+1.96%)
Jan 11, 2006 8.270 8.298 8.142 8.142 5,495 -0.05(-0.62%)
Jan 10, 2006 8.381 8.381 8.139 8.193 5,760 -0.14(-1.65%)
Jan 09, 2006 8.298 8.333 7.989 8.330 26,414 +0.04(+0.42%)
Jan 06, 2006 8.091 8.298 7.982 8.295 19,852 +0.36(+4.55%)
Jan 05, 2006 8.065 8.254 7.344 7.934 56,066 -0.21(-2.55%)
Jan 04, 2006 8.177 8.177 7.995 8.142 10,659 +0.04(+0.51%)
Jan 03, 2006 8.298 8.298 7.893 8.100 14,248 -0.15(-1.86%)
Dec 30, 2005 8.009 8.276 8.009 8.254 8,683 +0.18(+2.17%)
Dec 29, 2005 8.037 8.078 7.970 8.078 6,593 +0.26(+3.27%)
Dec 28, 2005 7.765 7.823 7.752 7.823 5,846 +0.17(+2.25%)
Dec 27, 2005 8.024 8.024 7.538 7.650 25,055 -0.37(-4.66%)
Dec 23, 2005 8.333 8.333 8.001 8.024 11,893 -0.23(-2.82%)
Dec 22, 2005 8.219 8.257 8.196 8.257 3,768 +0.04(+0.47%)
Dec 21, 2005 8.302 8.302 8.120 8.219 5,950 +0.11(+1.34%)
Dec 20, 2005 8.254 8.282 8.110 8.110 4,451 +0.03(+0.39%)
Dec 19, 2005 8.222 8.257 8.072 8.078 4,290 +0.05(+0.60%)
Dec 16, 2005 8.081 8.302 7.982 8.030 14,839 -0.11(-1.41%)
Dec 15, 2005 8.302 8.560 8.145 8.145 15,747 -0.38(-4.42%)
Dec 14, 2005 8.270 8.522 8.164 8.522 9,648 +0.24(+2.93%)
Dec 13, 2005 8.365 8.365 8.190 8.279 10,212 -0.05(-0.56%)
Dec 12, 2005 8.225 8.429 8.145 8.326 18,117 -0.12(-1.45%)
Dec 09, 2005 8.276 8.519 8.110 8.448 6,307 +0.42(+5.17%)
Dec 08, 2005 8.238 8.455 7.985 8.033 10,208 -0.03(-0.36%)
Dec 07, 2005 7.982 8.110 7.982 8.062 13,335 +0.13(+1.69%)
Dec 06, 2005 7.909 7.998 7.890 7.928 8,036 -0.02(-0.28%)
Dec 05, 2005 8.522 8.522 7.864 7.950 13,692 -0.08(-1.03%)
Dec 02, 2005 8.426 8.426 8.033 8.033 4,800 -0.18(-2.14%)
Dec 01, 2005 8.142 8.525 8.142 8.209 28,129 -0.16(-1.87%)
Nov 30, 2005 8.234 8.397 8.190 8.365 17,829 +0.19(+2.30%)
Nov 29, 2005 7.925 8.234 7.899 8.177 21,136 +0.09(+1.07%)
Nov 28, 2005 7.839 8.234 7.727 8.091 20,059 +0.27(+3.43%)
Nov 25, 2005 7.708 7.823 7.708 7.823 4,649 -0.04(-0.53%)
Nov 23, 2005 7.848 7.902 7.835 7.864 8,811 -0.04(-0.48%)
Nov 22, 2005 7.982 8.059 7.902 7.902 13,552 -0.04(-0.52%)
Nov 21, 2005 7.982 7.982 7.899 7.944 5,583 +0.05(+0.60%)
Nov 18, 2005 7.768 7.982 7.768 7.897 8,898 +0.12(+1.56%)
Nov 17, 2005 7.823 7.982 7.689 7.775 24,552 +0.06(+0.75%)
Nov 16, 2005 7.902 7.902 7.631 7.717 7,220 -0.07(-0.94%)
Nov 15, 2005 7.650 8.094 7.650 7.791 26,692 +0.31(+4.14%)
Nov 14, 2005 7.350 7.564 7.350 7.481 5,011 +0.13(+1.78%)
Nov 11, 2005 7.165 7.350 7.117 7.350 18,812 +0.24(+3.32%)
Nov 10, 2005 7.024 7.114 6.983 7.114 21,445 +0.18(+2.63%)
Nov 09, 2005 7.021 7.024 6.871 6.932 13,770 -0.05(-0.69%)
Nov 08, 2005 7.024 7.024 6.747 6.980 7,940 +0.04(+0.55%)
Nov 07, 2005 6.654 6.941 6.625 6.941 8,610 +0.21(+3.13%)
Nov 04, 2005 7.024 7.024 6.584 6.731 12,728 -0.19(-2.81%)
Nov 03, 2005 6.941 7.018 6.798 6.925 9,241 -0.10(-1.41%)
Nov 02, 2005 7.200 7.200 6.976 7.024 14,143 -0.18(-2.44%)
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.