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

York Water Company (NQ: YORW )

37.49 +0.19 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2004 5.153 5.177 5.147 5.174 9,830 -0.00(-0.06%)
Sep 29, 2004 5.183 5.222 5.147 5.177 19,437 +0.00(+0.00%)
Sep 28, 2004 5.150 5.177 5.150 5.177 9,830 +0.01(+0.29%)
Sep 27, 2004 5.147 5.177 5.094 5.162 14,075 +0.01(+0.29%)
Sep 24, 2004 5.117 5.180 5.085 5.147 11,617 -0.07(-1.32%)
Sep 23, 2004 5.153 5.216 5.085 5.216 9,830 -0.00(-0.06%)
Sep 22, 2004 5.192 5.219 5.162 5.219 29,044 +0.13(+2.52%)
Sep 21, 2004 5.192 5.216 5.028 5.091 63,898 -0.07(-1.44%)
Sep 20, 2004 5.192 5.219 5.153 5.165 22,565 -0.03(-0.52%)
Sep 17, 2004 5.222 5.222 5.183 5.192 9,160 -0.03(-0.51%)
Sep 16, 2004 5.222 5.222 5.162 5.219 15,804 +0.00(+0.06%)
Sep 15, 2004 5.186 5.222 5.153 5.216 5,585 +0.01(+0.17%)
Sep 14, 2004 5.162 5.222 5.162 5.207 17,426 +0.04(+0.87%)
Sep 13, 2004 5.201 5.219 5.162 5.162 7,149 +0.00(+0.00%)
Sep 10, 2004 5.138 5.222 5.073 5.162 16,086 -0.02(-0.29%)
Sep 09, 2004 5.186 5.222 5.138 5.177 18,097 +0.03(+0.59%)
Sep 08, 2004 5.126 5.171 5.126 5.147 5,808 +0.07(+1.47%)
Sep 07, 2004 5.150 5.150 5.046 5.073 26,341 +0.00(+0.00%)
Sep 03, 2004 5.231 5.231 5.070 5.073 32,619 -0.02(-0.41%)
Sep 02, 2004 5.073 5.231 5.073 5.094 43,566 +0.01(+0.12%)
Sep 01, 2004 5.099 5.153 5.073 5.088 11,394 +0.00(+0.06%)
Aug 31, 2004 5.231 5.231 5.082 5.085 11,170 -0.00(-0.06%)
Aug 30, 2004 5.231 5.231 5.072 5.088 12,288 +0.01(+0.12%)
Aug 27, 2004 5.117 5.201 5.073 5.082 29,714 -0.01(-0.18%)
Aug 26, 2004 5.091 5.091 5.073 5.091 6,032 +0.01(+0.23%)
Aug 25, 2004 5.058 5.079 5.058 5.079 38,204 +0.00(+0.00%)
Aug 24, 2004 5.061 5.114 5.046 5.079 16,979 +0.07(+1.48%)
Aug 23, 2004 5.067 5.067 4.998 5.004 11,617 -0.06(-1.23%)
Aug 20, 2004 5.141 5.141 5.001 5.067 4,468 +0.05(+0.90%)
Aug 19, 2004 5.073 5.108 4.935 5.022 12,958 -0.05(-1.01%)
Aug 18, 2004 5.129 5.129 5.058 5.073 27,637 +0.00(+0.00%)
Aug 17, 2004 5.183 5.183 5.070 5.073 19,884 +0.00(+0.06%)
Aug 16, 2004 5.132 5.138 5.067 5.070 28,150 -0.01(-0.18%)
Aug 13, 2004 5.076 5.123 5.073 5.079 17,426 +0.00(+0.00%)
Aug 12, 2004 5.252 5.252 5.079 5.079 16,756 +0.01(+0.12%)
Aug 11, 2004 5.252 5.252 5.073 5.073 8,266 +0.00(+0.00%)
Aug 10, 2004 5.103 5.132 5.073 5.073 26,810 -0.04(-0.87%)
Aug 09, 2004 5.076 5.171 5.073 5.117 14,075 +0.00(+0.06%)
Aug 06, 2004 5.177 5.177 5.076 5.114 12,511 -0.13(-2.56%)
Aug 05, 2004 5.177 5.249 5.088 5.249 12,511 +0.07(+1.38%)
Aug 04, 2004 5.252 5.252 5.159 5.177 12,734 -0.01(-0.29%)
Aug 03, 2004 5.129 5.248 5.103 5.192 20,107 +0.03(+0.51%)
Aug 02, 2004 5.296 5.296 5.165 5.165 10,500 -0.14(-2.64%)
Jul 30, 2004 5.308 5.308 5.273 5.305 1,787 +0.06(+1.22%)
Jul 29, 2004 5.248 5.290 5.222 5.242 19,437 +0.02(+0.38%)
Jul 28, 2004 5.290 5.290 5.106 5.222 35,970 +0.06(+1.16%)
Jul 27, 2004 5.076 5.195 4.923 5.162 62,780 +0.04(+0.82%)
Jul 26, 2004 5.222 5.222 5.120 5.120 16,309 -0.07(-1.32%)
Jul 23, 2004 5.216 5.260 5.177 5.189 9,830 -0.00(-0.01%)
Jul 22, 2004 5.192 5.207 5.177 5.189 38,651 -0.00(-0.06%)
Jul 21, 2004 5.251 5.251 5.192 5.192 18,767 -0.03(-0.51%)
Jul 20, 2004 5.192 5.249 5.192 5.219 10,500 -0.02(-0.34%)
Jul 19, 2004 5.296 5.296 5.192 5.237 17,873 -0.00(-0.05%)
Jul 16, 2004 5.401 5.467 5.222 5.239 158,404 -0.07(-1.40%)
Jul 15, 2004 5.666 5.666 5.243 5.314 12,288 +0.04(+0.67%)
Jul 14, 2004 5.320 5.320 5.240 5.279 7,596 -0.03(-0.56%)
Jul 13, 2004 5.368 5.371 5.231 5.308 19,884 +0.02(+0.29%)
Jul 12, 2004 5.368 5.368 5.195 5.293 14,745 -0.08(-1.45%)
Jul 09, 2004 5.565 5.565 5.368 5.371 6,032 +0.01(+0.28%)
Jul 08, 2004 5.338 5.374 5.335 5.356 6,032 -0.02(-0.39%)
Jul 07, 2004 5.374 5.458 5.371 5.377 8,266 +0.00(+0.00%)
Jul 06, 2004 5.461 5.461 5.377 5.377 4,021 -0.11(-2.07%)
Jul 02, 2004 5.505 5.505 5.490 5.490 670 -0.01(-0.22%)
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.