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 (%)
Nov 27, 2002 5.364 5.552 5.348 5.396 8,560 +0.04(+0.72%)
Nov 26, 2002 5.268 5.358 5.268 5.358 1,461 +0.09(+1.64%)
Nov 25, 2002 5.300 5.300 5.233 5.271 6,472 -0.03(-0.54%)
Nov 22, 2002 5.300 5.300 5.300 5.300 4,384 +0.20(+3.94%)
Nov 21, 2002 5.166 5.655 5.099 5.099 24,637 -0.02(-0.44%)
Nov 20, 2002 5.077 5.163 5.077 5.121 5,428 +0.06(+1.20%)
Nov 19, 2002 5.045 5.061 4.990 5.061 3,340 -0.01(-0.19%)
Nov 18, 2002 5.102 5.131 5.038 5.070 3,967 -0.02(-0.44%)
Nov 15, 2002 5.115 5.115 5.048 5.093 2,923 -0.02(-0.37%)
Nov 14, 2002 5.118 5.125 5.080 5.112 3,549 +0.01(+0.12%)
Nov 13, 2002 4.968 5.109 4.968 5.105 6,263 +0.16(+3.15%)
Nov 12, 2002 5.450 5.482 4.943 4.949 26,517 -0.46(-8.55%)
Nov 11, 2002 5.463 5.463 5.348 5.412 8,769 -0.02(-0.36%)
Nov 08, 2002 5.339 5.508 5.339 5.431 3,340 +0.00(+0.07%)
Nov 07, 2002 5.428 5.428 5.428 5.428 1,670 -0.05(-0.87%)
Nov 06, 2002 5.386 5.616 5.179 5.476 12,318 +0.05(+0.88%)
Nov 05, 2002 5.399 5.428 5.380 5.428 6,263 +0.07(+1.25%)
Nov 04, 2002 5.498 5.498 5.361 5.361 17,121 -0.13(-2.45%)
Nov 01, 2002 5.517 5.581 5.383 5.495 29,231 -0.01(-0.16%)
Oct 31, 2002 5.399 5.616 5.380 5.504 50,737 +0.10(+1.77%)
Oct 30, 2002 5.428 5.428 5.307 5.409 18,374 +0.09(+1.68%)
Oct 29, 2002 5.268 5.505 5.265 5.319 22,758 -0.03(-0.54%)
Oct 28, 2002 4.828 5.422 4.828 5.348 30,066 +0.56(+11.67%)
Oct 25, 2002 4.773 4.789 4.741 4.789 9,604 +0.00(+0.00%)
Oct 24, 2002 4.710 4.789 4.710 4.789 14,615 +0.12(+2.60%)
Oct 23, 2002 4.780 4.783 4.630 4.668 12,736 -0.04(-0.81%)
Oct 22, 2002 4.507 4.710 4.507 4.706 9,395 +0.24(+5.29%)
Oct 21, 2002 4.291 4.470 4.215 4.470 12,110 +0.18(+4.24%)
Oct 18, 2002 4.007 4.470 4.007 4.288 67,650 +0.20(+4.92%)
Oct 17, 2002 4.215 4.215 3.994 4.087 25,473 +0.03(+0.79%)
Oct 16, 2002 3.950 4.247 3.927 4.055 33,616 +0.01(+0.16%)
Oct 15, 2002 4.259 4.259 3.991 4.049 38,000 -0.07(-1.78%)
Oct 14, 2002 3.950 4.231 3.950 4.122 47,605 +0.07(+1.73%)
Oct 11, 2002 4.167 4.167 3.991 4.052 51,990 -0.11(-2.76%)
Oct 10, 2002 4.473 4.543 4.119 4.167 77,881 -0.37(-8.10%)
Oct 09, 2002 4.556 4.710 4.285 4.534 69,320 -0.19(-3.99%)
Oct 08, 2002 4.917 4.917 4.512 4.722 48,649 -0.37(-7.27%)
Oct 07, 2002 5.125 5.126 4.923 5.093 6,055 -0.10(-1.85%)
Oct 04, 2002 5.192 5.192 5.188 5.188 9,604 +0.00(+0.00%)
Oct 03, 2002 5.233 5.236 5.188 5.188 1,043 -0.05(-0.91%)
Oct 02, 2002 5.236 5.236 5.236 5.236 1,252 +0.03(+0.61%)
Oct 01, 2002 5.269 5.269 5.204 5.204 7,934 -0.16(-2.92%)
Sep 30, 2002 5.112 5.364 5.112 5.361 3,549 +0.25(+4.87%)
Sep 27, 2002 5.268 5.268 5.112 5.112 835 -0.16(-3.00%)
Sep 26, 2002 5.268 5.270 5.268 5.270 417 -0.09(-1.76%)
Sep 25, 2002 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Sep 24, 2002 5.284 5.364 5.109 5.364 1,670 +0.09(+1.76%)
Sep 23, 2002 5.396 5.396 5.268 5.271 2,296 -0.15(-2.83%)
Sep 20, 2002 5.410 5.457 5.410 5.425 1,879 +0.16(+2.95%)
Sep 19, 2002 5.109 5.418 5.109 5.269 2,087 -0.16(-2.87%)
Sep 18, 2002 5.173 5.425 5.157 5.425 4,802 +0.24(+4.70%)
Sep 17, 2002 5.188 5.188 5.093 5.181 1,252 -0.10(-1.95%)
Sep 16, 2002 5.342 5.422 5.284 5.284 5,219 -0.07(-1.27%)
Sep 13, 2002 5.352 5.352 5.352 5.352 0 +0.00(+0.00%)
Sep 12, 2002 5.230 5.352 5.230 5.352 417 +0.19(+3.67%)
Sep 11, 2002 5.326 5.380 5.163 5.163 7,516 -0.27(-4.88%)
Sep 10, 2002 5.428 5.428 5.428 5.428 2,714 +0.16(+3.03%)
Sep 09, 2002 5.455 5.457 5.268 5.268 1,879 -0.19(-3.47%)
Sep 06, 2002 5.265 5.458 5.265 5.458 5,219 +0.19(+3.60%)
Sep 05, 2002 5.422 5.422 5.141 5.268 4,175 +0.13(+2.61%)
Sep 04, 2002 5.255 5.255 5.134 5.134 3,758 -0.29(-5.41%)
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.