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 (%)
Feb 28, 2003 5.109 5.220 5.109 5.220 33,407 +0.11(+2.19%)
Feb 27, 2003 5.109 5.109 5.109 5.109 1,252 -0.01(-0.25%)
Feb 26, 2003 5.112 5.157 5.105 5.121 58,045 +0.01(+0.19%)
Feb 25, 2003 5.109 5.144 5.109 5.112 13,780 -0.01(-0.19%)
Feb 24, 2003 5.125 5.157 5.022 5.121 10,648 +0.01(+0.19%)
Feb 21, 2003 5.016 5.134 4.959 5.112 2,505 +0.09(+1.78%)
Feb 20, 2003 4.847 5.188 4.847 5.022 25,264 +0.20(+4.17%)
Feb 19, 2003 4.824 4.850 4.821 4.821 2,505 -0.02(-0.33%)
Feb 18, 2003 4.860 4.879 4.837 4.837 3,549 +0.00(+0.00%)
Feb 14, 2003 4.876 4.876 4.837 4.837 2,087 -0.02(-0.46%)
Feb 13, 2003 4.856 4.860 4.856 4.860 1,252 +0.03(+0.72%)
Feb 12, 2003 5.029 5.029 4.805 4.825 6,472 -0.20(-4.06%)
Feb 11, 2003 4.962 5.051 4.962 5.029 5,428 +0.11(+2.21%)
Feb 10, 2003 4.971 5.019 4.882 4.920 4,593 -0.03(-0.58%)
Feb 07, 2003 4.892 4.949 4.892 4.949 1,461 -0.04(-0.83%)
Feb 06, 2003 4.981 5.211 4.981 4.990 10,439 +0.09(+1.82%)
Feb 05, 2003 4.962 5.035 4.901 4.901 2,714 -0.05(-0.97%)
Feb 04, 2003 4.959 4.959 4.917 4.949 8,351 -0.02(-0.39%)
Feb 03, 2003 4.987 5.016 4.968 4.968 4,802 -0.06(-1.21%)
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%)
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.