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

York Water Company (NQ: YORW )

36.47 -1.20 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2002 4.706 4.706 4.528 4.534 63,682 -0.13(-2.88%)
Dec 30, 2002 4.981 4.981 4.585 4.668 22,132 -0.28(-5.74%)
Dec 27, 2002 5.240 5.243 4.920 4.952 18,374 -0.25(-4.79%)
Dec 26, 2002 5.214 5.230 5.169 5.201 3,967 -0.01(-0.12%)
Dec 24, 2002 5.131 5.208 5.131 5.208 626 +0.04(+0.68%)
Dec 23, 2002 5.233 5.173 5.064 5.173 6,472 +0.01(+0.25%)
Dec 20, 2002 5.233 5.233 5.109 5.160 7,725 -0.11(-2.00%)
Dec 19, 2002 5.265 5.265 5.265 5.265 208 -0.02(-0.30%)
Dec 18, 2002 5.236 5.307 5.192 5.281 4,802 +0.01(+0.12%)
Dec 17, 2002 5.326 5.374 5.173 5.275 15,659 -0.04(-0.72%)
Dec 16, 2002 5.319 5.319 5.271 5.313 1,879 +0.01(+0.25%)
Dec 13, 2002 5.392 5.392 5.246 5.300 2,296 -0.12(-2.30%)
Dec 12, 2002 5.425 5.508 5.425 5.425 5,219 +0.01(+0.24%)
Dec 11, 2002 5.428 5.428 5.412 5.412 4,802 +0.05(+0.95%)
Dec 10, 2002 5.246 5.428 5.246 5.361 17,956 +0.07(+1.33%)
Dec 09, 2002 5.268 5.313 5.243 5.291 8,560 +0.02(+0.42%)
Dec 06, 2002 5.396 5.396 5.268 5.268 5,846 -0.19(-3.40%)
Dec 05, 2002 5.444 5.453 5.444 5.453 626 +0.03(+0.47%)
Dec 04, 2002 5.399 5.568 5.386 5.428 8,143 -0.03(-0.58%)
Dec 03, 2002 5.370 5.463 5.268 5.460 8,351 +0.03(+0.59%)
Dec 02, 2002 5.409 5.428 5.389 5.428 2,087 +0.03(+0.59%)
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%)
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.