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

York Water Company (NQ: YORW )

37.93 -1.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 6.176 6.422 6.176 6.382 8,386 +0.08(+1.27%)
May 27, 2005 6.298 6.362 6.298 6.302 16,697 +0.00(+0.00%)
May 26, 2005 6.227 6.305 6.227 6.302 9,279 +0.06(+1.01%)
May 25, 2005 6.302 6.305 6.233 6.239 5,938 +0.01(+0.19%)
May 24, 2005 6.242 6.302 6.227 6.227 3,998 -0.01(-0.10%)
May 23, 2005 6.389 6.422 6.227 6.233 10,523 -0.01(-0.19%)
May 20, 2005 6.302 6.389 6.227 6.245 9,839 -0.00(-0.05%)
May 19, 2005 6.302 6.419 6.242 6.248 19,079 -0.05(-0.86%)
May 18, 2005 6.257 6.332 6.230 6.302 15,107 -0.04(-0.62%)
May 17, 2005 6.257 6.401 6.248 6.341 36,672 +0.11(+1.73%)
May 16, 2005 6.212 6.362 6.212 6.233 25,128 +0.03(+0.44%)
May 13, 2005 6.626 6.626 6.077 6.206 63,098 +0.08(+1.32%)
May 12, 2005 6.119 6.134 6.092 6.125 12,607 +0.03(+0.54%)
May 11, 2005 6.122 6.122 6.077 6.092 16,480 +0.01(+0.14%)
May 10, 2005 6.092 6.092 5.957 6.083 10,663 +0.11(+1.82%)
May 09, 2005 5.966 6.079 5.885 5.975 16,495 +0.01(+0.16%)
May 06, 2005 6.185 6.185 5.461 5.965 73,273 -0.21(-3.41%)
May 05, 2005 6.179 6.179 6.140 6.176 23,782 +0.03(+0.44%)
May 04, 2005 6.170 6.173 6.125 6.149 20,761 +0.00(+0.05%)
May 03, 2005 6.169 6.173 6.146 6.146 11,181 -0.00(-0.05%)
May 02, 2005 6.092 6.198 6.077 6.149 11,519 +0.05(+0.89%)
Apr 29, 2005 6.233 6.272 6.095 6.095 6,009 -0.14(-2.22%)
Apr 28, 2005 6.275 6.365 6.233 6.233 10,397 -0.10(-1.51%)
Apr 27, 2005 6.302 6.445 6.232 6.329 11,065 +0.02(+0.38%)
Apr 26, 2005 5.993 6.434 5.993 6.305 45,776 +0.00(+0.05%)
Apr 25, 2005 6.377 6.515 6.167 6.302 18,521 -0.24(-3.67%)
Apr 22, 2005 6.572 6.662 6.539 6.542 66,866 -0.09(-1.31%)
Apr 21, 2005 6.527 6.659 6.527 6.629 55,787 +0.02(+0.36%)
Apr 20, 2005 6.602 6.656 6.377 6.605 113,187 -0.02(-0.23%)
Apr 19, 2005 6.362 6.854 6.362 6.620 124,673 +0.38(+6.06%)
Apr 18, 2005 6.179 6.362 5.954 6.242 48,869 +0.24(+4.00%)
Apr 15, 2005 5.972 6.182 5.867 6.002 39,647 +0.12(+2.04%)
Apr 14, 2005 5.852 5.882 5.852 5.882 32,304 +0.02(+0.40%)
Apr 13, 2005 6.032 6.302 5.704 5.858 69,726 +0.01(+0.11%)
Apr 12, 2005 5.795 5.852 5.551 5.852 30,094 +0.12(+2.15%)
Apr 11, 2005 5.677 5.729 5.653 5.729 3,221 +0.10(+1.81%)
Apr 08, 2005 5.635 5.650 5.476 5.626 4,332 -0.01(-0.16%)
Apr 07, 2005 5.635 5.635 5.635 5.635 0 +0.00(+0.00%)
Apr 06, 2005 5.620 5.702 5.581 5.635 6,604 +0.10(+1.79%)
Apr 05, 2005 5.551 5.551 5.434 5.536 5,869 -0.02(-0.32%)
Apr 04, 2005 5.626 5.626 5.551 5.554 21,369 -0.05(-0.91%)
Apr 01, 2005 5.641 5.708 5.584 5.605 6,709 -0.11(-1.94%)
Mar 31, 2005 5.735 5.735 5.708 5.717 23,938 -0.03(-0.52%)
Mar 30, 2005 5.639 5.849 5.639 5.747 11,083 +0.02(+0.26%)
Mar 29, 2005 5.771 5.798 5.731 5.731 5,740 +0.00(+0.00%)
Mar 28, 2005 5.659 5.747 5.659 5.731 24,682 -0.03(-0.52%)
Mar 24, 2005 5.791 5.792 5.666 5.762 2,963 +0.00(+0.00%)
Mar 23, 2005 5.735 5.804 5.686 5.762 13,527 -0.09(-1.54%)
Mar 22, 2005 5.786 5.852 5.626 5.852 11,807 +0.29(+5.29%)
Mar 21, 2005 5.656 5.731 5.554 5.557 8,499 -0.07(-1.28%)
Mar 18, 2005 5.708 5.708 5.626 5.630 12,296 -0.07(-1.26%)
Mar 17, 2005 5.708 5.897 5.653 5.702 8,908 -0.01(-0.26%)
Mar 16, 2005 5.891 5.891 5.704 5.717 23,087 -0.09(-1.56%)
Mar 15, 2005 5.897 5.936 5.783 5.807 4,976 -0.16(-2.76%)
Mar 14, 2005 5.708 5.979 5.708 5.972 31,762 +0.00(+0.00%)
Mar 11, 2005 6.005 6.005 5.945 5.972 37,916 +0.02(+0.34%)
Mar 10, 2005 5.861 5.951 5.704 5.951 17,306 +0.08(+1.45%)
Mar 09, 2005 5.936 5.999 5.702 5.867 37,372 -0.11(-1.76%)
Mar 08, 2005 5.912 6.065 5.912 5.972 9,110 -0.03(-0.55%)
Mar 07, 2005 5.957 6.149 5.918 6.005 17,017 +0.05(+0.81%)
Mar 04, 2005 5.792 6.077 5.792 5.957 31,100 +0.22(+3.82%)
Mar 03, 2005 5.822 5.822 5.738 5.738 4,296 -0.09(-1.49%)
Mar 02, 2005 5.822 5.842 5.807 5.825 9,661 +0.01(+0.21%)
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.