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

York Water Company (NQ: YORW )

37.52 +0.38 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2010 10.02 10.13 9.892 9.913 65,286 -0.12(-1.22%)
Mar 30, 2010 10.17 10.20 9.993 10.04 40,898 -0.09(-0.92%)
Mar 29, 2010 10.10 10.21 9.950 10.13 30,824 +0.03(+0.29%)
Mar 26, 2010 10.04 10.14 10.03 10.10 33,190 +0.06(+0.65%)
Mar 25, 2010 10.19 10.19 9.968 10.04 23,597 -0.14(-1.42%)
Mar 24, 2010 10.22 10.27 10.02 10.18 51,977 -0.04(-0.42%)
Mar 23, 2010 10.17 10.24 10.05 10.22 28,161 +0.05(+0.50%)
Mar 22, 2010 10.08 10.19 9.935 10.17 24,355 +0.11(+1.07%)
Mar 19, 2010 10.08 10.22 9.978 10.06 60,753 -0.03(-0.29%)
Mar 18, 2010 10.11 10.14 9.957 10.09 37,171 -0.11(-1.06%)
Mar 17, 2010 10.13 10.21 9.971 10.20 35,969 +0.11(+1.07%)
Mar 16, 2010 10.10 10.10 9.964 10.09 14,434 -0.01(-0.14%)
Mar 15, 2010 10.09 10.18 10.03 10.11 21,537 +0.00(+0.00%)
Mar 12, 2010 10.17 10.28 10.09 10.11 39,994 -0.20(-1.96%)
Mar 11, 2010 10.21 10.31 10.06 10.31 27,310 +0.04(+0.35%)
Mar 10, 2010 10.30 10.34 10.06 10.27 17,351 +0.07(+0.71%)
Mar 09, 2010 10.14 10.25 10.02 10.20 27,179 +0.09(+0.93%)
Mar 08, 2010 10.11 10.14 10.03 10.11 17,836 -0.02(-0.21%)
Mar 05, 2010 10.13 10.14 10.06 10.13 29,361 -0.01(-0.14%)
Mar 04, 2010 10.06 10.14 9.986 10.14 26,996 +0.13(+1.30%)
Mar 03, 2010 10.04 10.06 9.870 10.01 36,224 +0.01(+0.07%)
Mar 02, 2010 10.02 10.04 9.820 10.01 28,695 -0.04(-0.36%)
Mar 01, 2010 9.777 10.04 9.777 10.04 35,081 +0.33(+3.42%)
Feb 26, 2010 9.870 10.05 9.668 9.712 50,689 -0.20(-2.04%)
Feb 25, 2010 9.913 10.05 9.740 9.913 17,193 -0.07(-0.72%)
Feb 24, 2010 9.971 10.01 9.885 9.986 13,248 +0.15(+1.52%)
Feb 23, 2010 9.793 9.893 9.750 9.836 27,182 -0.02(-0.22%)
Feb 22, 2010 9.821 9.893 9.714 9.857 14,893 +0.04(+0.44%)
Feb 19, 2010 9.900 9.928 9.607 9.814 70,653 -0.15(-1.51%)
Feb 18, 2010 9.950 10.06 9.850 9.964 33,295 +0.01(+0.14%)
Feb 17, 2010 9.878 9.957 9.643 9.950 34,541 +0.10(+1.02%)
Feb 16, 2010 9.678 9.886 9.678 9.850 28,988 +0.24(+2.53%)
Feb 12, 2010 9.643 9.607 9.607 9.607 15,120 -0.09(-0.96%)
Feb 11, 2010 9.528 9.707 9.393 9.700 27,742 +0.13(+1.34%)
Feb 10, 2010 9.378 9.578 9.378 9.571 27,907 +0.19(+1.98%)
Feb 09, 2010 9.436 9.678 9.350 9.386 24,937 +0.07(+0.77%)
Feb 08, 2010 9.486 9.507 9.314 9.314 22,039 -0.14(-1.44%)
Feb 05, 2010 9.371 9.480 9.363 9.450 21,941 +0.11(+1.15%)
Feb 04, 2010 9.357 9.528 9.336 9.343 34,408 -0.02(-0.23%)
Feb 03, 2010 9.443 9.586 9.350 9.364 40,716 -0.08(-0.83%)
Feb 02, 2010 9.571 9.800 9.421 9.443 38,122 -0.12(-1.27%)
Feb 01, 2010 9.536 9.586 9.357 9.564 28,122 +0.08(+0.83%)
Jan 29, 2010 9.328 9.621 9.321 9.486 63,037 +0.16(+1.76%)
Jan 28, 2010 9.464 9.500 9.314 9.321 26,332 -0.16(-1.66%)
Jan 27, 2010 9.657 9.671 9.357 9.478 59,130 -0.19(-1.92%)
Jan 26, 2010 9.750 9.750 9.657 9.664 36,750 -0.08(-0.81%)
Jan 25, 2010 9.728 9.807 9.714 9.743 34,830 +0.03(+0.29%)
Jan 22, 2010 9.857 9.893 9.714 9.714 62,660 -0.15(-1.52%)
Jan 21, 2010 9.964 10.04 9.836 9.864 44,107 -0.09(-0.86%)
Jan 20, 2010 9.950 10.04 9.928 9.950 49,183 -0.07(-0.71%)
Jan 19, 2010 10.01 10.03 9.943 10.02 31,356 +0.09(+0.93%)
Jan 15, 2010 10.18 9.928 9.928 9.928 80,640 -0.10(-1.00%)
Jan 14, 2010 10.04 10.09 10.000 10.03 16,781 -0.01(-0.07%)
Jan 13, 2010 10.01 10.18 10.000 10.04 46,173 -0.02(-0.21%)
Jan 12, 2010 10.11 10.23 10.05 10.06 27,178 -0.05(-0.49%)
Jan 11, 2010 10.18 10.25 10.11 10.11 24,433 -0.09(-0.91%)
Jan 08, 2010 10.32 10.32 10.13 10.20 15,330 +0.04(+0.42%)
Jan 07, 2010 10.24 10.42 10.11 10.16 18,995 -0.03(-0.28%)
Jan 06, 2010 10.46 10.63 10.16 10.19 38,605 -0.31(-2.99%)
Jan 05, 2010 10.71 10.71 10.46 10.50 22,156 -0.14(-1.28%)
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.