Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

York Water Company (NQ: YORW )

38.04 -0.34 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 26, 2010 9.927 10.10 9.724 9.768 50,398 -0.20(-2.04%)
Feb 25, 2010 9.971 10.11 9.797 9.971 17,094 -0.07(-0.72%)
Feb 24, 2010 10.03 10.06 9.942 10.04 13,172 +0.15(+1.52%)
Feb 23, 2010 9.849 9.950 9.806 9.892 27,026 -0.02(-0.22%)
Feb 22, 2010 9.878 9.950 9.770 9.914 14,807 +0.04(+0.44%)
Feb 19, 2010 9.957 9.986 9.663 9.871 70,247 -0.15(-1.51%)
Feb 18, 2010 10.01 10.12 9.907 10.02 33,103 +0.01(+0.14%)
Feb 17, 2010 9.936 10.01 9.698 10.01 34,342 +0.10(+1.01%)
Feb 16, 2010 9.734 9.943 9.734 9.907 28,822 +0.24(+2.53%)
Feb 12, 2010 9.698 9.663 9.663 9.663 15,033 -0.09(-0.96%)
Feb 11, 2010 9.583 9.763 9.447 9.756 27,583 +0.13(+1.34%)
Feb 10, 2010 9.433 9.634 9.433 9.627 27,747 +0.19(+1.98%)
Feb 09, 2010 9.490 9.734 9.404 9.440 24,793 +0.07(+0.77%)
Feb 08, 2010 9.540 9.562 9.368 9.368 21,912 -0.14(-1.44%)
Feb 05, 2010 9.425 9.535 9.417 9.504 21,815 +0.11(+1.15%)
Feb 04, 2010 9.411 9.583 9.390 9.397 34,210 -0.02(-0.23%)
Feb 03, 2010 9.497 9.641 9.404 9.418 40,482 -0.08(-0.83%)
Feb 02, 2010 9.627 9.856 9.476 9.497 37,903 -0.12(-1.27%)
Feb 01, 2010 9.591 9.641 9.411 9.619 27,960 +0.08(+0.83%)
Jan 29, 2010 9.382 9.677 9.375 9.540 62,675 +0.17(+1.76%)
Jan 28, 2010 9.519 9.555 9.368 9.375 26,181 -0.16(-1.66%)
Jan 27, 2010 9.713 9.727 9.411 9.533 58,791 -0.19(-1.92%)
Jan 26, 2010 9.806 9.806 9.713 9.720 36,539 -0.08(-0.81%)
Jan 25, 2010 9.785 9.864 9.770 9.799 34,630 +0.03(+0.29%)
Jan 22, 2010 9.914 9.950 9.770 9.770 62,300 -0.15(-1.52%)
Jan 21, 2010 10.02 10.09 9.892 9.921 43,854 -0.09(-0.86%)
Jan 20, 2010 10.01 10.09 9.986 10.01 48,901 -0.07(-0.71%)
Jan 19, 2010 10.07 10.09 10.00 10.08 31,176 +0.09(+0.94%)
Jan 15, 2010 10.24 9.986 9.986 9.986 80,177 -0.10(-1.00%)
Jan 14, 2010 10.10 10.15 10.06 10.09 16,685 -0.01(-0.07%)
Jan 13, 2010 10.06 10.24 10.06 10.09 45,908 -0.02(-0.21%)
Jan 12, 2010 10.17 10.29 10.11 10.12 27,022 -0.05(-0.49%)
Jan 11, 2010 10.24 10.31 10.17 10.17 24,292 -0.09(-0.91%)
Jan 08, 2010 10.38 10.38 10.19 10.26 15,242 +0.04(+0.42%)
Jan 07, 2010 10.29 10.48 10.17 10.22 18,886 -0.03(-0.28%)
Jan 06, 2010 10.52 10.69 10.22 10.24 38,383 -0.32(-2.99%)
Jan 05, 2010 10.78 10.78 10.52 10.56 22,029 -0.14(-1.28%)
Jan 04, 2010 10.55 10.73 10.52 10.70 25,757 +0.27(+2.62%)
Dec 31, 2009 10.47 10.42 10.42 10.42 34,938 -0.04(-0.34%)
Dec 30, 2009 10.49 10.51 10.27 10.46 36,877 -0.01(-0.14%)
Dec 29, 2009 10.69 10.69 10.42 10.47 15,705 -0.22(-2.02%)
Dec 28, 2009 10.64 10.69 10.60 10.69 17,012 +0.11(+1.02%)
Dec 24, 2009 10.47 10.63 10.47 10.58 2,931 +0.17(+1.59%)
Dec 23, 2009 10.39 10.59 10.37 10.42 21,578 -0.04(-0.41%)
Dec 22, 2009 10.67 10.70 10.45 10.46 32,409 -0.17(-1.62%)
Dec 21, 2009 10.57 10.73 10.52 10.63 20,214 +0.06(+0.54%)
Dec 18, 2009 10.57 10.60 10.21 10.57 134,215 +0.12(+1.10%)
Dec 17, 2009 10.42 10.68 10.35 10.46 26,874 +0.09(+0.90%)
Dec 16, 2009 10.55 10.66 10.34 10.37 34,271 -0.09(-0.89%)
Dec 15, 2009 10.58 10.90 10.44 10.46 44,005 -0.16(-1.49%)
Dec 14, 2009 10.48 10.65 10.42 10.62 40,169 +0.19(+1.79%)
Dec 11, 2009 10.42 10.57 10.34 10.43 14,910 +0.06(+0.62%)
Dec 10, 2009 10.79 10.79 10.35 10.37 31,668 -0.35(-3.28%)
Dec 09, 2009 10.76 10.79 10.69 10.72 19,317 -0.02(-0.20%)
Dec 08, 2009 10.75 10.93 10.74 10.74 17,704 -0.05(-0.47%)
Dec 07, 2009 10.80 10.83 10.63 10.79 18,137 +0.01(+0.07%)
Dec 04, 2009 10.76 10.85 10.65 10.78 28,582 +0.15(+1.42%)
Dec 03, 2009 10.91 10.91 10.60 10.63 25,946 -0.27(-2.50%)
Dec 02, 2009 10.70 10.95 10.55 10.91 59,444 +0.20(+1.88%)
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.