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 (%)
Mar 31, 2006 8.241 8.407 8.241 8.407 20,961 +0.07(+0.88%)
Mar 30, 2006 8.353 8.480 8.049 8.333 10,550 +0.04(+0.54%)
Mar 29, 2006 8.458 8.458 8.241 8.289 28,607 -0.06(-0.73%)
Mar 28, 2006 8.461 8.618 8.349 8.349 21,034 -0.27(-3.11%)
Mar 27, 2006 8.595 8.618 8.468 8.618 4,215 +0.12(+1.47%)
Mar 24, 2006 8.554 8.614 8.464 8.493 3,219 +0.03(+0.38%)
Mar 23, 2006 8.458 8.621 8.458 8.461 4,802 -0.08(-0.93%)
Mar 22, 2006 8.618 8.618 8.460 8.541 5,428 +0.02(+0.22%)
Mar 21, 2006 8.589 8.611 8.461 8.522 5,196 -0.10(-1.15%)
Mar 20, 2006 8.733 8.733 8.408 8.621 6,783 -0.07(-0.84%)
Mar 17, 2006 8.381 8.717 8.349 8.694 6,595 +0.24(+2.79%)
Mar 16, 2006 8.618 8.621 8.378 8.458 5,428 -0.11(-1.30%)
Mar 15, 2006 8.780 8.780 8.484 8.570 12,914 -0.01(-0.15%)
Mar 14, 2006 8.365 8.685 8.365 8.583 12,922 +0.12(+1.43%)
Mar 13, 2006 8.394 8.461 8.365 8.461 5,284 -0.13(-1.49%)
Mar 10, 2006 8.719 8.719 8.369 8.589 8,610 -0.25(-2.85%)
Mar 09, 2006 8.844 8.844 8.701 8.841 4,282 +0.01(+0.11%)
Mar 08, 2006 8.812 8.844 8.787 8.832 6,186 +0.15(+1.72%)
Mar 07, 2006 8.736 8.844 8.682 8.682 2,336 -0.16(-1.83%)
Mar 06, 2006 8.830 8.844 8.774 8.844 1,862 +0.00(+0.00%)
Mar 03, 2006 8.934 8.937 8.756 8.844 4,681 -0.02(-0.18%)
Mar 02, 2006 8.774 8.908 8.749 8.860 7,873 +0.20(+2.29%)
Mar 01, 2006 8.777 8.777 8.659 8.662 10,763 +0.10(+1.16%)
Feb 28, 2006 8.429 8.780 8.455 8.563 14,559 +0.13(+1.59%)
Feb 27, 2006 8.621 8.621 8.413 8.429 8,366 +0.02(+0.19%)
Feb 24, 2006 8.691 8.828 8.142 8.413 34,647 -0.11(-1.31%)
Feb 23, 2006 8.621 8.685 8.461 8.525 10,508 -0.10(-1.11%)
Feb 22, 2006 8.464 8.621 8.464 8.621 7,687 +0.15(+1.77%)
Feb 21, 2006 8.576 8.621 8.471 8.471 12,137 -0.02(-0.26%)
Feb 17, 2006 8.318 8.493 8.318 8.493 9,873 +0.13(+1.60%)
Feb 16, 2006 8.302 8.365 8.302 8.359 6,263 +0.00(+0.00%)
Feb 15, 2006 8.621 8.621 8.302 8.359 12,421 -0.10(-1.21%)
Feb 14, 2006 8.512 8.525 8.461 8.461 6,955 -0.13(-1.49%)
Feb 13, 2006 8.860 8.860 8.544 8.589 10,671 -0.01(-0.15%)
Feb 10, 2006 8.541 8.685 8.461 8.602 5,894 -0.02(-0.22%)
Feb 09, 2006 8.720 8.860 8.621 8.621 7,069 +0.00(+0.00%)
Feb 08, 2006 8.736 8.780 8.576 8.621 6,886 -0.20(-2.31%)
Feb 07, 2006 8.911 8.940 8.787 8.824 2,693 -0.08(-0.85%)
Feb 06, 2006 8.873 8.940 8.873 8.900 18,227 +0.03(+0.38%)
Feb 03, 2006 8.832 8.873 8.704 8.867 5,963 +0.12(+1.39%)
Feb 02, 2006 8.758 8.758 8.586 8.745 9,938 +0.16(+1.86%)
Feb 01, 2006 8.822 8.848 8.551 8.586 12,774 -0.29(-3.24%)
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%)
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.