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

York Water Company (NQ: YORW )

36.32 -0.15 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 6.418 6.446 6.360 6.370 7,307 -0.09(-1.38%)
Apr 29, 2004 6.386 6.625 6.386 6.459 10,439 -0.05(-0.83%)
Apr 28, 2004 6.274 6.514 6.274 6.514 7,307 +0.12(+1.89%)
Apr 27, 2004 6.450 6.478 6.392 6.392 3,758 -0.05(-0.79%)
Apr 26, 2004 6.360 6.619 6.360 6.443 5,219 +0.08(+1.30%)
Apr 23, 2004 6.303 6.600 6.303 6.360 2,087 -0.15(-2.26%)
Apr 22, 2004 6.622 6.622 6.488 6.507 2,296 -0.10(-1.50%)
Apr 21, 2004 6.514 6.622 6.510 6.606 3,758 +0.09(+1.42%)
Apr 20, 2004 6.498 6.514 6.498 6.514 3,758 +0.00(+0.01%)
Apr 19, 2004 6.510 6.517 6.469 6.513 6,681 +0.00(+0.05%)
Apr 16, 2004 6.347 6.657 6.347 6.510 3,758 +0.02(+0.34%)
Apr 15, 2004 6.657 6.657 6.386 6.488 7,725 +0.08(+1.30%)
Apr 14, 2004 6.488 6.558 6.405 6.405 10,648 -0.08(-1.28%)
Apr 13, 2004 6.580 6.580 6.443 6.488 2,714 +0.10(+1.60%)
Apr 12, 2004 6.478 6.657 6.386 6.386 10,439 -0.13(-1.96%)
Apr 08, 2004 6.577 6.587 6.469 6.514 4,175 -0.02(-0.29%)
Apr 07, 2004 6.718 6.718 6.386 6.533 19,418 -0.17(-2.52%)
Apr 06, 2004 6.389 6.705 6.389 6.702 19,626 +0.17(+2.54%)
Apr 05, 2004 6.396 6.536 6.396 6.536 1,461 +0.11(+1.69%)
Apr 02, 2004 6.555 6.555 6.427 6.427 5,846 -0.02(-0.35%)
Apr 01, 2004 6.641 6.641 6.450 6.450 7,725 -0.05(-0.79%)
Mar 31, 2004 6.622 6.622 6.501 6.501 5,011 -0.12(-1.83%)
Mar 30, 2004 6.638 6.638 6.485 6.622 5,219 +0.11(+1.62%)
Mar 29, 2004 6.565 6.635 6.501 6.517 13,780 +0.04(+0.54%)
Mar 26, 2004 6.545 6.545 6.482 6.482 2,714 -0.06(-0.98%)
Mar 25, 2004 6.504 6.545 6.459 6.545 7,099 +0.04(+0.64%)
Mar 24, 2004 6.488 6.561 6.450 6.504 4,593 +0.09(+1.43%)
Mar 23, 2004 6.472 6.478 6.319 6.412 6,472 -0.13(-2.04%)
Mar 22, 2004 6.529 6.545 6.456 6.545 1,670 +0.00(+0.05%)
Mar 19, 2004 6.466 6.549 6.386 6.542 10,022 +0.06(+0.94%)
Mar 18, 2004 6.545 6.545 6.383 6.482 10,022 +0.10(+1.50%)
Mar 17, 2004 6.386 6.386 6.386 6.386 6,055 +0.04(+0.55%)
Mar 16, 2004 6.162 6.383 6.162 6.351 14,198 +0.12(+2.00%)
Mar 15, 2004 6.539 6.539 6.146 6.226 13,780 -0.17(-2.69%)
Mar 12, 2004 6.322 6.402 6.322 6.399 16,912 +0.08(+1.21%)
Mar 11, 2004 6.545 6.545 6.322 6.322 2,087 -0.11(-1.79%)
Mar 10, 2004 6.386 6.437 6.306 6.437 8,351 +0.10(+1.56%)
Mar 09, 2004 6.373 6.373 6.306 6.338 8,351 +0.03(+0.45%)
Mar 08, 2004 6.338 6.351 6.309 6.309 2,714 -0.03(-0.49%)
Mar 05, 2004 6.226 6.341 6.226 6.341 1,461 -0.01(-0.16%)
Mar 04, 2004 6.296 6.351 6.226 6.351 12,110 +0.05(+0.86%)
Mar 03, 2004 6.296 6.296 6.242 6.296 3,549 +0.00(+0.00%)
Mar 02, 2004 6.258 6.296 6.079 6.296 14,615 +0.08(+1.34%)
Mar 01, 2004 6.130 6.268 6.130 6.213 8,143 -0.09(-1.42%)
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%)
Dec 01, 2003 5.766 5.923 5.766 5.872 14,678 +0.05(+0.88%)
Nov 28, 2003 5.827 5.827 5.757 5.821 3,839 +0.06(+1.11%)
Nov 26, 2003 5.840 5.840 5.757 5.757 3,232 -0.06(-1.09%)
Nov 25, 2003 5.824 5.824 5.805 5.820 3,303 +0.06(+0.99%)
Nov 24, 2003 5.827 5.837 5.763 5.763 4,071 +0.01(+0.17%)
Nov 21, 2003 5.766 5.821 5.754 5.754 10,913 -0.01(-0.22%)
Nov 20, 2003 5.826 5.827 5.766 5.766 1,670 -0.06(-1.04%)
Nov 19, 2003 5.830 5.833 5.751 5.827 4,844 +0.08(+1.33%)
Nov 18, 2003 5.830 5.843 5.750 5.750 5,913 -0.08(-1.37%)
Nov 17, 2003 5.907 5.907 5.830 5.830 4,397 -0.04(-0.71%)
Nov 14, 2003 5.830 5.872 5.830 5.872 2,417 +0.04(+0.60%)
Nov 13, 2003 5.833 5.888 5.833 5.837 2,505 -0.05(-0.92%)
Nov 12, 2003 5.747 5.891 5.747 5.891 11,934 +0.08(+1.43%)
Nov 11, 2003 5.750 5.811 5.750 5.808 1,357 +0.02(+0.39%)
Nov 10, 2003 5.750 5.795 5.747 5.786 6,552 +0.04(+0.61%)
Nov 07, 2003 5.833 5.840 5.747 5.750 8,259 -0.04(-0.77%)
Nov 06, 2003 5.795 5.795 5.747 5.795 4,651 +0.00(+0.00%)
Nov 05, 2003 5.795 5.795 5.795 5.795 417 +0.04(+0.72%)
Nov 04, 2003 5.738 5.795 5.738 5.754 4,342 -0.04(-0.72%)
Nov 03, 2003 5.795 5.795 5.731 5.795 3,311 +0.00(+0.01%)
Oct 31, 2003 5.776 5.795 5.750 5.795 3,131 +0.05(+0.83%)
Oct 30, 2003 5.562 5.792 5.747 5.747 21,506 +0.19(+3.33%)
Oct 29, 2003 5.677 5.731 5.562 5.562 24,028 -0.15(-2.68%)
Oct 28, 2003 5.760 5.795 5.712 5.715 7,725 -0.08(-1.38%)
Oct 27, 2003 5.795 5.795 5.795 5.795 208 +0.00(+0.06%)
Oct 24, 2003 5.677 5.792 5.677 5.792 1,879 -0.00(-0.06%)
Oct 23, 2003 5.766 5.795 5.690 5.795 3,967 -0.02(-0.27%)
Oct 22, 2003 5.907 5.907 5.808 5.811 7,307 -0.02(-0.39%)
Oct 21, 2003 5.734 5.907 5.651 5.834 26,099 +0.12(+2.07%)
Oct 20, 2003 5.540 5.715 5.540 5.715 29,440 +0.18(+3.18%)
Oct 17, 2003 5.479 5.540 5.476 5.539 7,518 +0.03(+0.46%)
Oct 16, 2003 5.540 5.514 5.514 5.514 417 -0.03(-0.46%)
Oct 15, 2003 5.536 5.540 5.434 5.540 3,131 +0.10(+1.76%)
Oct 14, 2003 5.530 5.575 5.390 5.444 16,954 -0.08(-1.44%)
Oct 13, 2003 5.447 5.536 5.447 5.524 3,758 +0.03(+0.58%)
Oct 10, 2003 5.498 5.498 5.447 5.492 5,011 +0.01(+0.17%)
Oct 09, 2003 5.469 5.498 5.466 5.482 3,967 -0.01(-0.17%)
Oct 08, 2003 5.431 5.492 5.428 5.492 17,121 +0.00(+0.00%)
Oct 07, 2003 5.457 5.584 5.437 5.492 4,816 +0.06(+1.06%)
Oct 06, 2003 5.524 5.588 5.434 5.434 12,736 -0.09(-1.62%)
Oct 03, 2003 5.568 5.619 5.492 5.524 6,904 -0.05(-0.86%)
Oct 02, 2003 5.597 5.597 5.399 5.572 15,450 +0.14(+2.59%)
Oct 01, 2003 5.434 5.578 5.431 5.431 8,784 +0.00(+0.06%)
Sep 30, 2003 5.508 5.661 5.399 5.428 2,714 -0.16(-2.86%)
Sep 29, 2003 5.485 5.667 5.390 5.588 26,523 +0.10(+1.86%)
Sep 26, 2003 5.747 5.747 5.485 5.485 4,777 -0.18(-3.16%)
Sep 25, 2003 5.667 5.715 5.508 5.664 22,978 -0.04(-0.67%)
Sep 24, 2003 5.594 5.703 5.703 5.703 1,670 +0.11(+1.94%)
Sep 23, 2003 5.575 5.667 5.575 5.594 12,139 -0.07(-1.24%)
Sep 22, 2003 5.591 5.664 5.588 5.664 12,423 +0.01(+0.23%)
Sep 19, 2003 5.667 5.715 5.600 5.651 10,231 +0.06(+1.09%)
Sep 18, 2003 5.616 5.747 5.591 5.591 11,901 -0.04(-0.62%)
Sep 17, 2003 5.597 5.693 5.597 5.626 2,087 -0.04(-0.73%)
Sep 16, 2003 5.594 5.699 5.591 5.667 14,125 -0.04(-0.78%)
Sep 15, 2003 5.680 5.747 5.619 5.712 10,857 +0.12(+2.23%)
Sep 12, 2003 5.514 5.680 5.514 5.588 6,472 +0.00(+0.00%)
Sep 11, 2003 5.731 5.731 5.492 5.588 9,395 -0.03(-0.57%)
Sep 10, 2003 5.616 5.651 5.616 5.619 7,099 +0.03(+0.57%)
Sep 09, 2003 5.492 5.588 5.492 5.588 5,637 +0.10(+1.74%)
Sep 08, 2003 5.495 5.572 5.492 5.492 5,428 -0.07(-1.32%)
Sep 05, 2003 5.444 5.568 5.444 5.565 4,802 +0.10(+1.80%)
Sep 04, 2003 5.540 5.540 5.441 5.467 9,604 -0.12(-2.17%)
Sep 03, 2003 5.635 5.651 5.588 5.588 3,131 -0.06(-1.07%)
Sep 02, 2003 5.696 5.715 5.635 5.648 6,263 -0.02(-0.28%)
Aug 29, 2003 5.639 5.664 5.639 5.664 1,879 +0.04(+0.79%)
Aug 28, 2003 5.690 5.690 5.619 5.619 2,296 +0.03(+0.57%)
Aug 27, 2003 5.450 5.667 5.450 5.588 4,175 -0.02(-0.28%)
Aug 26, 2003 5.591 5.604 5.588 5.604 2,087 -0.08(-1.46%)
Aug 25, 2003 5.747 5.817 5.588 5.687 5,219 -0.08(-1.38%)
Aug 22, 2003 5.779 5.824 5.763 5.766 3,967 -0.01(-0.22%)
Aug 21, 2003 5.725 5.827 5.725 5.779 7,099 +0.03(+0.50%)
Aug 20, 2003 5.811 5.821 5.747 5.750 10,439 -0.06(-1.04%)
Aug 19, 2003 5.827 5.827 5.760 5.811 16,286 +0.06(+1.11%)
Aug 18, 2003 5.795 5.795 5.635 5.747 8,769 +0.05(+0.83%)
Aug 15, 2003 5.811 5.811 5.700 5.700 626 -0.04(-0.72%)
Aug 14, 2003 5.594 5.827 5.594 5.741 23,802 +0.15(+2.62%)
Aug 13, 2003 5.821 5.827 5.594 5.594 10,439 -0.11(-1.95%)
Aug 12, 2003 5.824 5.824 5.706 5.706 1,879 -0.12(-2.08%)
Aug 11, 2003 5.683 5.827 5.683 5.827 10,648 +0.08(+1.33%)
Aug 08, 2003 5.782 5.782 5.674 5.751 8,769 -0.03(-0.54%)
Aug 07, 2003 5.750 5.789 5.674 5.782 7,307 +0.03(+0.61%)
Aug 06, 2003 5.766 5.766 5.747 5.747 2,505 -0.00(-0.06%)
Aug 05, 2003 5.814 5.817 5.750 5.750 3,340 -0.06(-1.04%)
Aug 04, 2003 5.830 5.833 5.750 5.811 21,297 -0.03(-0.44%)
Aug 01, 2003 5.629 5.907 5.588 5.837 16,912 +0.19(+3.34%)
Jul 31, 2003 5.607 5.747 5.607 5.648 15,242 +0.05(+0.92%)
Jul 30, 2003 5.549 5.613 5.492 5.597 11,275 +0.07(+1.32%)
Jul 29, 2003 5.431 5.549 5.431 5.524 4,175 +0.09(+1.70%)
Jul 28, 2003 5.495 5.546 5.431 5.431 10,231 -0.05(-0.99%)
Jul 25, 2003 5.556 5.556 5.383 5.485 10,231 +0.10(+1.90%)
Jul 24, 2003 5.428 5.552 5.380 5.383 15,450 -0.02(-0.35%)
Jul 23, 2003 5.527 5.588 5.386 5.402 14,198 -0.19(-3.31%)
Jul 22, 2003 5.572 5.725 5.508 5.588 26,725 +0.08(+1.45%)
Jul 21, 2003 5.268 5.562 5.268 5.508 19,000 +0.19(+3.67%)
Jul 18, 2003 5.240 5.361 5.240 5.313 14,615 +0.04(+0.73%)
Jul 17, 2003 5.345 5.377 5.137 5.275 30,066 -0.06(-1.20%)
Jul 16, 2003 5.339 5.339 5.224 5.339 20,253 +0.09(+1.77%)
Jul 15, 2003 5.348 5.348 5.224 5.246 14,615 -0.02(-0.36%)
Jul 14, 2003 5.323 5.348 5.220 5.265 21,088 -0.00(-0.06%)
Jul 11, 2003 5.319 5.319 5.259 5.268 13,362 -0.07(-1.37%)
Jul 10, 2003 5.332 5.348 5.268 5.342 9,395 +0.02(+0.30%)
Jul 09, 2003 5.361 5.485 5.217 5.326 47,396 +0.08(+1.58%)
Jul 08, 2003 5.473 5.511 5.243 5.243 34,242 -0.12(-2.26%)
Jul 07, 2003 5.204 5.476 5.147 5.364 41,550 +0.13(+2.44%)
Jul 03, 2003 5.185 5.236 5.185 5.236 3,131 +0.05(+0.98%)
Jul 02, 2003 5.204 5.208 5.141 5.185 15,177 -0.05(-0.97%)
Jul 01, 2003 5.412 5.412 5.141 5.236 36,330 +0.05(+0.98%)
Jun 30, 2003 5.827 5.900 5.144 5.185 69,946 -0.58(-10.03%)
Jun 27, 2003 5.824 5.862 5.671 5.763 11,066 +0.08(+1.40%)
Jun 26, 2003 5.843 5.843 5.623 5.683 25,264 -0.14(-2.36%)
Jun 25, 2003 5.856 5.856 5.750 5.821 20,670 +0.06(+1.05%)
Jun 24, 2003 5.671 5.856 5.671 5.760 13,780 +0.07(+1.18%)
Jun 23, 2003 5.747 5.907 5.693 5.693 16,077 -0.05(-0.94%)
Jun 20, 2003 5.833 5.833 5.747 5.747 12,736 -0.08(-1.37%)
Jun 19, 2003 5.907 5.907 5.792 5.827 24,429 +0.04(+0.61%)
Jun 18, 2003 5.907 5.907 5.715 5.792 21,506 +0.09(+1.51%)
Jun 17, 2003 5.993 5.993 5.667 5.706 20,879 +0.04(+0.73%)
Jun 16, 2003 6.019 6.019 5.597 5.664 55,122 -0.24(-4.11%)
Jun 13, 2003 5.885 5.939 5.754 5.907 34,660 +0.16(+2.78%)
Jun 12, 2003 5.706 5.977 5.604 5.747 53,660 +0.11(+2.04%)
Jun 11, 2003 5.345 5.635 5.335 5.632 85,397 +0.36(+6.91%)
Jun 10, 2003 5.141 5.268 5.115 5.268 93,958 +0.11(+2.17%)
Jun 09, 2003 5.125 5.198 5.093 5.157 34,660 +0.03(+0.62%)
Jun 06, 2003 5.179 5.188 5.083 5.125 30,693 +0.02(+0.31%)
Jun 05, 2003 5.077 5.173 5.077 5.109 32,572 +0.03(+0.63%)
Jun 04, 2003 5.061 5.153 4.997 5.077 49,902 -0.03(-0.63%)
Jun 03, 2003 5.128 5.204 5.019 5.109 60,342 -0.10(-1.84%)
Jun 02, 2003 5.271 5.271 5.096 5.204 40,506 -0.14(-2.69%)
May 30, 2003 5.204 5.348 5.058 5.348 41,132 +0.08(+1.52%)
May 29, 2003 5.390 5.390 5.268 5.268 12,527 -0.08(-1.49%)
May 28, 2003 5.358 5.428 5.249 5.348 18,165 -0.06(-1.18%)
May 27, 2003 5.428 5.651 5.406 5.412 36,121 -0.04(-0.64%)
May 23, 2003 5.568 5.568 5.377 5.447 12,736 -0.06(-1.04%)
May 22, 2003 5.489 5.588 5.300 5.505 32,363 -0.08(-1.43%)
May 21, 2003 5.731 5.900 5.460 5.584 8,351 -0.00(-0.06%)
May 20, 2003 5.750 5.750 5.444 5.588 9,395 -0.16(-2.83%)
May 19, 2003 5.875 5.875 5.750 5.750 19,209 -0.00(-0.05%)
May 16, 2003 5.936 5.936 5.754 5.754 28,187 -0.17(-2.91%)
May 15, 2003 5.830 5.971 5.588 5.926 18,374 +0.21(+3.74%)
May 14, 2003 6.194 6.194 5.635 5.712 45,517 -0.56(-8.96%)
May 13, 2003 6.379 6.379 6.185 6.274 24,846 -0.10(-1.50%)
May 12, 2003 6.424 6.434 6.258 6.370 80,804 +0.08(+1.27%)
May 09, 2003 6.165 6.306 6.162 6.290 43,220 +0.13(+2.07%)
May 08, 2003 5.983 6.459 5.881 6.162 45,517 +0.28(+4.78%)
May 07, 2003 5.853 5.983 5.747 5.881 16,286 +0.02(+0.33%)
May 06, 2003 5.875 5.875 5.853 5.862 5,637 -0.01(-0.16%)
May 05, 2003 5.830 5.907 5.827 5.872 16,703 +0.06(+0.99%)
May 02, 2003 5.920 5.920 5.568 5.814 8,769 -0.07(-1.14%)
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.