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 UNCHANGED
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 (%)
Feb 27, 2004 6.194 6.303 6.194 6.303 3,967 +0.05(+0.82%)
Feb 26, 2004 6.213 6.271 6.210 6.252 8,769 -0.04(-0.61%)
Feb 25, 2004 6.073 6.300 6.073 6.290 19,418 -0.03(-0.45%)
Feb 24, 2004 6.236 6.322 6.146 6.319 9,604 +0.09(+1.49%)
Feb 23, 2004 6.271 6.274 6.146 6.226 53,243 -0.04(-0.71%)
Feb 20, 2004 6.217 6.271 6.217 6.271 1,670 +0.03(+0.46%)
Feb 19, 2004 5.987 6.252 5.987 6.242 26,934 +0.17(+2.73%)
Feb 18, 2004 6.386 6.386 6.076 6.076 1,879 -0.03(-0.52%)
Feb 17, 2004 6.022 6.296 6.022 6.108 7,725 +0.06(+0.95%)
Feb 13, 2004 6.146 6.146 6.051 6.051 12,736 -0.12(-1.97%)
Feb 12, 2004 6.185 6.226 6.089 6.172 6,890 -0.13(-2.13%)
Feb 11, 2004 6.325 6.347 6.150 6.306 1,879 +0.14(+2.33%)
Feb 10, 2004 6.162 6.233 6.162 6.162 4,175 +0.03(+0.57%)
Feb 09, 2004 6.146 6.146 6.115 6.128 7,725 -0.02(-0.25%)
Feb 06, 2004 6.341 6.341 6.143 6.143 2,714 -0.08(-1.23%)
Feb 05, 2004 6.338 6.398 6.220 6.220 15,450 -0.12(-1.86%)
Feb 04, 2004 6.226 6.338 6.172 6.338 11,275 +0.11(+1.79%)
Feb 03, 2004 6.194 6.226 6.172 6.226 11,692 +0.04(+0.62%)
Feb 02, 2004 6.134 6.204 6.124 6.188 3,340 +0.06(+0.94%)
Jan 30, 2004 6.057 6.130 5.916 6.130 5,219 +0.11(+1.80%)
Jan 29, 2004 6.105 6.223 6.022 6.022 5,428 -0.16(-2.53%)
Jan 28, 2004 6.067 6.226 6.022 6.178 7,516 +0.11(+1.79%)
Jan 27, 2004 6.165 6.261 6.070 6.070 6,263 -0.18(-2.81%)
Jan 26, 2004 6.188 6.245 6.137 6.245 3,758 +0.24(+4.04%)
Jan 23, 2004 6.146 6.150 6.003 6.003 2,505 -0.16(-2.65%)
Jan 22, 2004 6.162 6.386 6.156 6.166 8,560 -0.01(-0.10%)
Jan 21, 2004 6.044 6.293 6.044 6.172 8,560 +0.04(+0.68%)
Jan 20, 2004 6.143 6.146 6.063 6.130 12,527 +0.02(+0.31%)
Jan 16, 2004 6.041 6.146 6.041 6.111 16,912 +0.07(+1.16%)
Jan 15, 2004 6.067 6.105 5.948 6.041 7,838 +0.05(+0.91%)
Jan 14, 2004 5.955 6.051 5.945 5.987 10,917 -0.00(-0.05%)
Jan 13, 2004 5.971 5.990 5.971 5.990 7,900 +0.00(+0.05%)
Jan 12, 2004 6.082 6.082 5.987 5.987 5,535 -0.08(-1.32%)
Jan 09, 2004 6.067 6.095 6.028 6.067 6,211 +0.00(+0.00%)
Jan 08, 2004 6.066 6.067 6.022 6.067 5,328 +0.00(+0.00%)
Jan 07, 2004 6.067 6.067 5.910 6.067 8,441 +0.00(+0.00%)
Jan 06, 2004 5.833 6.067 5.747 6.067 20,253 +0.26(+4.40%)
Jan 05, 2004 5.754 5.811 5.747 5.811 8,351 +0.05(+0.94%)
Jan 02, 2004 5.760 5.827 5.731 5.757 15,868 -0.05(-0.93%)
Dec 31, 2003 5.827 5.869 5.789 5.811 9,187 -0.03(-0.49%)
Dec 30, 2003 5.773 5.843 5.773 5.840 12,360 +0.00(+0.00%)
Dec 29, 2003 5.865 5.869 5.760 5.840 12,914 +0.06(+1.05%)
Dec 26, 2003 5.808 5.878 5.779 5.779 3,340 -0.03(-0.49%)
Dec 24, 2003 5.808 5.808 5.808 5.808 208 -0.01(-0.16%)
Dec 23, 2003 5.827 5.865 5.817 5.817 3,549 -0.01(-0.16%)
Dec 22, 2003 5.869 5.888 5.798 5.827 9,621 +0.01(+0.11%)
Dec 19, 2003 5.856 5.856 5.789 5.821 9,264 -0.04(-0.65%)
Dec 18, 2003 5.792 5.952 5.792 5.859 11,625 +0.05(+0.82%)
Dec 17, 2003 5.817 5.907 5.747 5.811 30,150 -0.02(-0.33%)
Dec 16, 2003 5.939 5.955 5.830 5.830 7,182 -0.06(-1.09%)
Dec 15, 2003 5.789 5.955 5.773 5.894 16,286 -0.03(-0.48%)
Dec 12, 2003 5.916 5.923 5.779 5.923 9,656 +0.02(+0.27%)
Dec 11, 2003 5.878 5.907 5.878 5.907 3,131 +0.03(+0.49%)
Dec 10, 2003 5.763 5.878 5.763 5.878 5,343 +0.02(+0.33%)
Dec 09, 2003 5.843 5.907 5.827 5.859 12,181 +0.05(+0.82%)
Dec 08, 2003 5.811 5.827 5.773 5.811 8,673 +0.01(+0.16%)
Dec 05, 2003 5.747 5.808 5.747 5.801 10,022 +0.05(+0.89%)
Dec 04, 2003 5.779 5.792 5.747 5.750 13,889 -0.00(-0.05%)
Dec 03, 2003 5.843 5.843 5.747 5.754 15,901 +0.00(+0.05%)
Dec 02, 2003 5.760 5.837 5.750 5.751 12,736 -0.12(-2.06%)
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.