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

York Water Company (NQ: YORW )

37.93 -1.06 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2006 11.26 11.43 10.75 10.75 31,325 +3.12(+40.80%)
Jun 29, 2006 7.680 7.697 7.622 7.637 5,331 -0.01(-0.16%)
Jun 28, 2006 7.601 7.649 7.292 7.649 7,278 +0.18(+2.37%)
Jun 27, 2006 7.802 7.802 7.433 7.472 38,612 -0.33(-4.23%)
Jun 26, 2006 7.946 7.997 7.802 7.802 10,219 -0.25(-3.09%)
Jun 23, 2006 8.149 8.149 8.051 8.051 1,110 -0.06(-0.70%)
Jun 22, 2006 8.102 8.159 7.982 8.108 6,998 +0.04(+0.48%)
Jun 21, 2006 7.712 8.069 7.712 8.069 4,527 +0.48(+6.33%)
Jun 20, 2006 7.433 7.715 7.433 7.589 4,918 +0.10(+1.36%)
Jun 19, 2006 7.559 7.631 7.487 7.487 3,423 -0.16(-2.12%)
Jun 16, 2006 7.508 7.649 7.508 7.649 3,818 -0.06(-0.78%)
Jun 15, 2006 7.502 7.709 7.502 7.709 7,120 +0.19(+2.56%)
Jun 14, 2006 7.571 7.652 7.517 7.517 7,951 -0.06(-0.79%)
Jun 13, 2006 7.550 7.682 7.517 7.577 12,556 -0.02(-0.28%)
Jun 12, 2006 7.757 7.757 7.598 7.598 4,543 -0.06(-0.82%)
Jun 09, 2006 7.946 7.961 7.598 7.661 11,774 -0.12(-1.52%)
Jun 08, 2006 8.168 8.168 7.622 7.779 18,481 -0.18(-2.25%)
Jun 07, 2006 8.186 8.186 7.958 7.958 6,724 -0.37(-4.43%)
Jun 06, 2006 8.237 8.351 8.066 8.327 3,199 +0.18(+2.21%)
Jun 05, 2006 8.138 8.423 8.138 8.147 4,225 -0.07(-0.84%)
Jun 02, 2006 8.162 8.321 8.162 8.216 3,905 +0.05(+0.55%)
Jun 01, 2006 8.270 8.270 8.114 8.171 6,120 -0.23(-2.75%)
May 31, 2006 8.393 8.402 8.105 8.402 11,345 +0.15(+1.86%)
May 30, 2006 8.210 8.354 8.114 8.249 4,454 +0.15(+1.82%)
May 26, 2006 8.453 8.453 8.069 8.102 9,042 -0.02(-0.30%)
May 25, 2006 8.108 8.135 8.102 8.126 5,134 +0.01(+0.18%)
May 24, 2006 8.279 8.279 8.111 8.111 5,183 -0.07(-0.81%)
May 23, 2006 8.408 8.492 8.117 8.177 6,473 -0.23(-2.75%)
May 22, 2006 8.474 8.474 8.135 8.408 10,492 -0.07(-0.81%)
May 19, 2006 8.630 8.630 8.300 8.477 3,274 +0.00(+0.00%)
May 18, 2006 8.237 8.492 8.237 8.477 4,249 +0.18(+2.21%)
May 17, 2006 8.540 8.540 8.294 8.294 13,203 -0.35(-4.06%)
May 16, 2006 8.678 8.741 8.465 8.645 12,461 +0.18(+2.09%)
May 15, 2006 8.444 8.729 8.444 8.468 5,731 -0.14(-1.60%)
May 12, 2006 9.134 9.134 8.340 8.606 17,266 -0.41(-4.56%)
May 11, 2006 9.080 9.119 8.894 9.017 11,696 -0.09(-0.96%)
May 10, 2006 9.104 9.447 8.936 9.104 31,955 +0.10(+1.13%)
May 09, 2006 8.552 9.002 8.208 9.002 20,303 +0.47(+5.54%)
May 08, 2006 8.531 8.546 8.102 8.530 18,357 +0.13(+1.52%)
May 05, 2006 8.330 8.474 8.135 8.402 15,795 +0.23(+2.75%)
May 04, 2006 8.396 8.396 8.170 8.177 4,485 -0.10(-1.16%)
May 03, 2006 8.552 8.552 8.168 8.273 8,808 -0.23(-2.68%)
May 02, 2006 8.297 8.504 8.255 8.501 11,290 +0.26(+3.21%)
May 01, 2006 8.099 8.297 7.994 8.237 14,065 +0.21(+2.65%)
Apr 28, 2006 8.057 8.057 7.958 8.024 3,110 +0.07(+0.91%)
Apr 27, 2006 8.099 8.147 7.952 7.952 3,159 -0.07(-0.93%)
Apr 26, 2006 8.099 8.099 7.892 8.027 2,581 +0.04(+0.53%)
Apr 25, 2006 8.030 8.030 7.898 7.985 3,870 -0.12(-1.44%)
Apr 24, 2006 8.099 8.102 8.072 8.102 3,527 +0.05(+0.56%)
Apr 21, 2006 8.003 8.072 8.003 8.057 8,133 +0.19(+2.36%)
Apr 20, 2006 7.919 7.919 7.754 7.871 30,616 +0.13(+1.67%)
Apr 19, 2006 7.736 7.883 7.736 7.742 15,031 -0.02(-0.31%)
Apr 18, 2006 8.087 8.087 7.547 7.766 34,488 -0.23(-2.93%)
Apr 17, 2006 7.889 8.081 7.880 8.000 8,917 +0.18(+2.30%)
Apr 13, 2006 7.727 7.877 7.727 7.820 5,394 +0.20(+2.56%)
Apr 12, 2006 7.661 7.697 7.625 7.625 5,920 -0.10(-1.32%)
Apr 11, 2006 7.739 7.832 7.670 7.727 14,636 +0.06(+0.78%)
Apr 10, 2006 7.700 7.700 7.658 7.667 1,846 -0.13(-1.69%)
Apr 07, 2006 7.877 7.877 7.739 7.799 2,121 +0.03(+0.39%)
Apr 06, 2006 7.628 7.871 7.628 7.769 6,413 +0.22(+2.94%)
Apr 05, 2006 7.502 7.874 7.502 7.547 1,788 -0.05(-0.63%)
Apr 04, 2006 7.811 7.811 7.592 7.595 16,924 -0.18(-2.35%)
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.