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

York Water Company (NQ: YORW )

37.67 -0.84 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 8.082 8.420 8.039 8.118 6,199 +0.03(+0.36%)
Feb 26, 2009 8.578 8.578 8.089 8.089 7,263 -0.37(-4.41%)
Feb 25, 2009 8.154 8.585 8.154 8.463 11,144 +0.05(+0.57%)
Feb 24, 2009 8.175 8.520 8.175 8.415 9,287 +0.23(+2.84%)
Feb 23, 2009 8.341 8.578 8.183 8.183 19,292 -0.51(-5.87%)
Feb 20, 2009 8.441 8.693 8.274 8.693 12,371 +0.00(+0.00%)
Feb 19, 2009 8.463 8.693 8.298 8.693 4,617 +0.07(+0.83%)
Feb 18, 2009 8.657 8.657 8.276 8.621 12,637 -0.19(-2.12%)
Feb 17, 2009 8.851 8.851 8.312 8.808 12,043 -0.14(-1.60%)
Feb 13, 2009 8.851 8.951 8.851 8.951 4,014 +0.07(+0.84%)
Feb 12, 2009 8.851 8.887 8.599 8.877 4,697 +0.30(+3.48%)
Feb 11, 2009 8.578 8.614 8.470 8.578 5,881 +0.33(+4.01%)
Feb 10, 2009 8.219 8.377 8.204 8.247 8,705 +0.05(+0.61%)
Feb 09, 2009 8.333 8.420 8.190 8.197 7,259 -0.17(-1.98%)
Feb 06, 2009 8.412 8.412 8.355 8.362 2,199 +0.01(+0.17%)
Feb 05, 2009 8.391 8.398 8.341 8.348 5,637 -0.02(-0.26%)
Feb 04, 2009 8.463 8.463 8.369 8.369 4,618 -0.08(-0.94%)
Feb 03, 2009 8.427 8.470 8.398 8.448 4,322 +0.00(+0.00%)
Feb 02, 2009 8.456 8.456 8.448 8.448 1,373 -0.04(-0.42%)
Jan 30, 2009 8.599 8.606 8.369 8.484 14,803 -0.13(-1.46%)
Jan 29, 2009 8.463 8.650 8.463 8.610 4,781 +0.15(+1.83%)
Jan 28, 2009 8.326 8.570 8.326 8.456 12,747 -0.17(-1.93%)
Jan 27, 2009 8.513 8.642 8.513 8.622 1,211 +0.02(+0.18%)
Jan 26, 2009 8.470 9.009 8.405 8.606 27,686 +0.06(+0.67%)
Jan 23, 2009 8.851 9.009 8.549 8.549 7,142 -0.30(-3.41%)
Jan 22, 2009 8.887 8.987 8.671 8.851 10,821 +0.12(+1.40%)
Jan 21, 2009 8.887 8.887 8.635 8.729 9,846 -0.16(-1.78%)
Jan 20, 2009 9.045 9.045 8.844 8.887 4,447 -0.02(-0.24%)
Jan 16, 2009 9.641 9.641 8.908 8.908 26,749 -0.51(-5.42%)
Jan 15, 2009 9.174 9.698 9.174 9.418 25,953 +0.37(+4.05%)
Jan 14, 2009 8.714 9.188 8.621 9.052 16,276 +0.43(+5.00%)
Jan 13, 2009 8.621 8.621 8.619 8.621 3,937 -0.07(-0.83%)
Jan 12, 2009 8.815 8.836 8.693 8.693 9,329 +0.01(+0.08%)
Jan 09, 2009 8.628 8.685 8.571 8.685 2,296 +0.03(+0.37%)
Jan 08, 2009 8.538 8.714 8.513 8.653 62,201 +0.03(+0.29%)
Jan 07, 2009 8.456 8.714 8.456 8.628 6,383 +0.01(+0.08%)
Jan 06, 2009 8.405 8.621 8.405 8.621 29,124 +0.14(+1.69%)
Jan 05, 2009 8.822 8.822 8.405 8.477 18,936 -0.30(-3.44%)
Jan 02, 2009 8.621 8.800 8.621 8.779 9,443 +0.09(+0.99%)
Dec 31, 2008 8.743 8.779 8.671 8.693 8,156 +0.01(+0.17%)
Dec 30, 2008 8.535 8.693 8.420 8.678 14,317 +0.06(+0.71%)
Dec 29, 2008 8.645 8.729 8.441 8.617 8,978 -0.11(-1.28%)
Dec 26, 2008 8.628 8.729 8.305 8.729 8,247 +0.20(+2.36%)
Dec 24, 2008 8.714 8.714 8.274 8.527 2,678 -0.19(-2.14%)
Dec 23, 2008 8.606 8.714 8.606 8.714 16,023 +0.14(+1.59%)
Dec 22, 2008 8.484 8.599 8.441 8.578 22,793 +0.17(+1.96%)
Dec 19, 2008 8.262 8.606 8.158 8.412 19,178 +0.14(+1.65%)
Dec 18, 2008 8.240 8.312 8.197 8.276 7,625 +0.09(+1.05%)
Dec 17, 2008 8.111 8.190 8.046 8.190 11,952 +0.02(+0.26%)
Dec 16, 2008 8.111 8.168 7.996 8.168 20,849 +0.05(+0.62%)
Dec 15, 2008 8.046 8.118 8.010 8.118 14,654 +0.03(+0.36%)
Dec 12, 2008 7.974 8.089 7.938 8.089 3,996 +0.00(+0.00%)
Dec 11, 2008 8.053 8.089 7.946 8.089 3,793 +0.07(+0.90%)
Dec 10, 2008 7.989 8.096 7.902 8.017 21,256 +0.03(+0.36%)
Dec 09, 2008 7.989 7.989 7.917 7.989 10,594 +0.01(+0.17%)
Dec 08, 2008 7.974 8.046 7.902 7.975 39,544 +0.07(+0.82%)
Dec 05, 2008 8.068 8.075 7.910 7.910 5,011 +0.01(+0.09%)
Dec 04, 2008 7.917 8.082 7.651 7.902 41,869 -0.01(-0.18%)
Dec 03, 2008 7.938 8.027 7.902 7.917 5,917 +0.19(+2.42%)
Dec 02, 2008 8.032 8.046 7.658 7.730 13,802 -0.14(-1.74%)
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.