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

York Water Company (NQ: YORW )

36.15 -0.32 (-0.88%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Jul 31, 2002 4.710 4.981 4.710 4.901 2,505 +0.02(+0.33%)
Jul 30, 2002 4.710 5.013 4.709 4.885 14,406 +0.26(+5.60%)
Jul 29, 2002 4.486 4.627 4.486 4.626 3,131 +0.14(+3.12%)
Jul 26, 2002 4.534 4.534 4.476 4.486 5,846 -0.07(-1.54%)
Jul 25, 2002 4.914 4.914 4.390 4.556 31,110 -0.22(-4.68%)
Jul 24, 2002 4.473 4.780 4.393 4.780 20,462 +0.23(+5.01%)
Jul 23, 2002 4.566 4.780 4.470 4.552 11,275 -0.24(-4.96%)
Jul 22, 2002 4.949 4.952 4.553 4.789 14,824 -0.18(-3.54%)
Jul 19, 2002 5.125 5.125 4.965 4.965 15,659 -0.21(-4.04%)
Jul 17, 2002 5.192 5.322 5.173 5.174 4,175 -0.17(-3.20%)
Jul 12, 2002 5.303 5.345 5.303 5.345 1,670 +0.04(+0.82%)
Jul 11, 2002 5.032 5.301 5.004 5.301 2,505 +0.00(+0.03%)
Jul 10, 2002 5.188 5.300 4.965 5.300 3,549 +0.11(+2.19%)
Jul 09, 2002 4.984 5.186 4.984 5.186 4,384 +0.20(+4.06%)
Jul 08, 2002 5.192 5.192 4.984 4.984 15,659 -0.25(-4.82%)
Jul 05, 2002 5.300 5.460 5.236 5.236 11,066 -0.19(-3.47%)
Jul 04, 2002 5.268 5.425 5.268 5.425 1,461 +0.00(+0.00%)
Jul 03, 2002 5.268 5.425 5.268 5.425 1,461 +0.16(+2.96%)
Jul 02, 2002 5.426 5.428 5.269 5.269 1,670 -0.16(-2.93%)
Jul 01, 2002 5.428 5.428 5.426 5.428 1,252 +0.16(+3.03%)
Jun 28, 2002 5.354 5.358 5.132 5.268 11,692 -0.13(-2.37%)
Jun 27, 2002 5.588 5.683 5.396 5.396 1,043 -0.19(-3.43%)
Jun 26, 2002 5.588 5.588 5.556 5.588 1,043 -0.23(-3.90%)
Jun 25, 2002 5.715 5.942 5.715 5.814 2,087 +0.13(+2.31%)
Jun 21, 2002 5.604 5.683 5.604 5.683 3,758 +0.02(+0.28%)
Jun 20, 2002 5.588 5.683 5.508 5.667 7,934 -0.06(-1.06%)
Jun 19, 2002 5.747 5.747 5.466 5.728 4,175 +0.22(+4.00%)
Jun 18, 2002 5.808 5.963 5.433 5.508 5,011 -0.25(-4.27%)
Jun 17, 2002 5.699 6.092 5.428 5.754 7,934 -0.07(-1.26%)
Jun 14, 2002 5.750 5.827 5.589 5.827 7,516 +0.00(+0.00%)
Jun 12, 2002 5.428 5.827 5.427 5.827 6,055 +0.43(+7.92%)
Jun 11, 2002 5.281 5.425 4.948 5.399 22,132 +0.09(+1.62%)
Jun 10, 2002 5.508 5.508 5.268 5.313 15,033 -0.51(-8.81%)
Jun 07, 2002 5.508 5.826 5.188 5.826 4,384 +0.21(+3.68%)
Jun 06, 2002 5.856 5.859 5.437 5.619 9,187 -0.24(-4.09%)
Jun 05, 2002 5.671 5.859 5.671 5.859 5,428 +0.03(+0.55%)
May 31, 2002 5.983 5.983 5.827 5.827 8,351 -0.40(-6.41%)
May 28, 2002 5.987 6.236 5.779 6.226 8,769 +0.31(+5.24%)
May 27, 2002 5.747 6.095 5.268 5.916 33,407 +0.00(+0.00%)
May 24, 2002 5.747 6.095 5.268 5.916 33,407 +0.11(+1.81%)
May 23, 2002 6.063 6.063 5.747 5.811 23,176 -0.28(-4.66%)
May 22, 2002 6.386 6.386 5.907 6.095 35,913 -0.16(-2.60%)
May 21, 2002 6.079 6.322 6.079 6.258 44,891 +0.43(+7.40%)
May 17, 2002 5.833 5.907 5.747 5.827 2,923 -0.12(-2.01%)
May 16, 2002 5.885 5.947 5.802 5.947 7,516 +0.02(+0.35%)
May 15, 2002 5.907 5.926 5.805 5.926 3,340 +0.12(+2.12%)
May 14, 2002 5.907 5.907 5.749 5.803 17,956 -0.18(-3.03%)
May 13, 2002 5.827 5.984 5.827 5.984 10,022 +0.08(+1.30%)
May 10, 2002 5.987 6.066 5.747 5.907 22,550 -0.12(-1.98%)
May 09, 2002 6.027 6.066 5.750 6.026 20,462 -0.02(-0.40%)
May 08, 2002 6.106 6.106 5.987 6.051 6,681 -0.06(-0.91%)
May 07, 2002 6.027 6.106 5.907 6.106 24,637 +0.04(+0.66%)
May 06, 2002 6.063 6.066 5.747 6.066 16,703 +0.00(+0.00%)
May 03, 2002 6.226 6.226 5.907 6.066 26,308 -0.16(-2.56%)
May 02, 2002 5.985 6.441 5.958 6.226 41,341 +0.36(+6.15%)
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.