Skip to main content

York Water Company (NQ: YORW )

37.09 -0.40 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 37.93 38.81 37.93 38.81 37,632 +0.80(+2.10%)
Jun 29, 2022 38.10 38.14 37.72 38.01 28,896 -0.05(-0.14%)
Jun 28, 2022 38.37 39.10 38.04 38.06 40,355 -0.59(-1.53%)
Jun 27, 2022 38.20 38.84 38.18 38.66 37,020 +0.67(+1.76%)
Jun 24, 2022 38.20 38.47 37.82 37.99 182,273 -0.02(-0.05%)
Jun 23, 2022 37.31 38.04 37.31 38.01 46,926 +0.76(+2.05%)
Jun 22, 2022 36.60 37.51 36.38 37.24 44,587 +0.46(+1.25%)
Jun 21, 2022 36.72 37.35 36.39 36.78 79,581 +0.33(+0.92%)
Jun 17, 2022 37.43 37.82 36.40 36.45 224,911 -0.65(-1.75%)
Jun 16, 2022 36.67 37.36 36.20 37.10 43,296 +0.13(+0.36%)
Jun 15, 2022 36.79 37.48 36.30 36.97 37,964 +0.32(+0.89%)
Jun 14, 2022 36.56 37.19 35.84 36.64 69,368 -0.11(-0.29%)
Jun 13, 2022 37.81 37.81 36.55 36.75 47,132 -1.61(-4.21%)
Jun 10, 2022 38.56 38.56 37.78 38.36 24,875 -0.10(-0.25%)
Jun 09, 2022 38.88 38.89 38.36 38.46 31,241 -0.42(-1.08%)
Jun 08, 2022 39.21 39.26 38.59 38.88 36,931 -0.51(-1.29%)
Jun 07, 2022 39.34 39.50 38.78 39.38 27,065 +0.01(+0.02%)
Jun 06, 2022 39.63 39.97 39.24 39.37 34,281 +0.04(+0.10%)
Jun 03, 2022 39.59 39.97 39.33 39.33 23,485 -0.56(-1.41%)
Jun 02, 2022 39.15 39.91 37.26 39.90 26,697 +0.64(+1.63%)
Jun 01, 2022 39.08 39.31 38.70 39.26 30,106 +0.11(+0.29%)
May 31, 2022 38.43 39.17 37.80 39.14 43,423 +0.56(+1.46%)
May 27, 2022 38.45 39.12 38.25 38.58 32,385 +0.24(+0.62%)
May 26, 2022 38.83 38.83 38.22 38.34 25,758 -0.39(-1.01%)
May 25, 2022 38.74 39.14 38.60 38.73 32,378 -0.01(-0.02%)
May 24, 2022 38.16 38.87 37.65 38.74 26,593 +0.39(+1.02%)
May 23, 2022 38.23 38.63 38.08 38.35 26,006 +0.10(+0.25%)
May 20, 2022 38.35 38.46 37.65 38.25 35,398 -0.08(-0.20%)
May 19, 2022 38.21 38.51 37.61 38.33 49,411 +0.02(+0.05%)
May 18, 2022 38.18 39.41 37.84 38.31 74,308 +0.42(+1.11%)
May 17, 2022 37.83 38.09 37.50 37.89 58,976 +0.11(+0.30%)
May 16, 2022 37.69 38.29 37.69 37.78 29,593 -0.12(-0.33%)
May 13, 2022 38.14 38.46 37.56 37.90 29,616 -0.20(-0.53%)
May 12, 2022 38.16 38.46 37.60 38.10 45,919 -0.07(-0.18%)
May 11, 2022 37.50 38.58 37.50 38.17 53,576 +0.64(+1.71%)
May 10, 2022 38.10 38.46 37.36 37.53 49,011 -0.31(-0.81%)
May 09, 2022 37.13 38.15 36.81 37.83 59,206 +0.60(+1.62%)
May 06, 2022 36.91 37.23 36.39 37.23 37,671 +0.29(+0.78%)
May 05, 2022 38.24 38.41 36.69 36.95 50,969 -1.29(-3.37%)
May 04, 2022 37.29 38.33 37.07 38.24 42,650 +1.26(+3.41%)
May 03, 2022 37.00 37.71 36.41 36.97 77,182 -0.15(-0.41%)
May 02, 2022 36.92 38.00 36.86 37.13 100,917 +0.18(+0.49%)
Apr 29, 2022 37.93 37.93 36.85 36.95 53,298 -1.00(-2.64%)
Apr 28, 2022 38.02 38.51 37.76 37.95 49,073 +0.34(+0.91%)
Apr 27, 2022 37.66 37.97 37.13 37.61 64,369 -0.13(-0.35%)
Apr 26, 2022 37.95 38.20 37.59 37.74 43,999 -0.26(-0.68%)
Apr 25, 2022 39.29 39.29 37.65 38.00 44,078 -1.37(-3.47%)
Apr 22, 2022 39.73 39.95 39.29 39.36 58,615 -0.41(-1.03%)
Apr 21, 2022 40.47 40.47 39.73 39.77 39,352 -0.78(-1.93%)
Apr 20, 2022 40.11 41.03 40.11 40.56 36,342 +0.57(+1.43%)
Apr 19, 2022 39.31 40.24 39.16 39.98 49,407 +0.76(+1.95%)
Apr 18, 2022 39.56 39.72 38.65 39.22 53,376 -0.44(-1.11%)
Apr 14, 2022 40.72 40.96 39.54 39.66 51,214 -0.93(-2.28%)
Apr 13, 2022 41.55 41.55 40.31 40.59 55,852 -0.73(-1.76%)
Apr 12, 2022 40.97 41.56 40.85 41.31 47,095 +0.43(+1.05%)
Apr 11, 2022 41.36 41.36 40.85 40.88 36,050 -0.48(-1.15%)
Apr 08, 2022 41.75 42.30 41.25 41.36 47,761 -0.20(-0.48%)
Apr 07, 2022 41.87 42.40 41.55 41.56 71,816 -0.33(-0.80%)
Apr 06, 2022 41.11 42.03 40.96 41.89 63,943 +0.70(+1.69%)
Apr 05, 2022 40.81 41.74 40.81 41.20 70,154 +0.23(+0.56%)
Apr 04, 2022 41.66 41.76 40.40 40.97 86,168 -0.74(-1.79%)
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.