Skip to main content

York Water Company (NQ: YORW )

38.43 -0.42 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 38.88 39.14 38.35 38.43 37,155 -0.42(-1.08%)
Sep 25, 2023 38.45 38.91 38.73 38.85 66,899 +0.37(+0.96%)
Sep 22, 2023 39.21 39.31 38.48 38.48 29,694 -0.73(-1.86%)
Sep 21, 2023 39.15 39.45 38.71 39.21 31,401 +0.05(+0.13%)
Sep 20, 2023 39.92 40.07 39.15 39.16 28,449 -0.66(-1.66%)
Sep 19, 2023 40.26 40.41 39.78 39.82 42,417 -0.52(-1.29%)
Sep 18, 2023 40.73 40.97 40.31 40.34 28,476 -0.45(-1.10%)
Sep 15, 2023 41.06 41.45 40.64 40.79 148,415 -0.07(-0.17%)
Sep 14, 2023 40.45 41.05 40.45 40.86 36,076 +0.47(+1.16%)
Sep 13, 2023 40.16 40.65 40.14 40.39 29,586 +0.11(+0.27%)
Sep 12, 2023 40.31 40.49 40.07 40.28 23,433 +0.05(+0.12%)
Sep 11, 2023 40.37 40.70 40.15 40.23 36,383 -0.13(-0.32%)
Sep 08, 2023 40.55 40.55 40.21 40.36 32,160 +0.04(+0.10%)
Sep 07, 2023 40.25 40.70 40.25 40.32 65,680 +0.20(+0.50%)
Sep 06, 2023 40.46 40.50 40.01 40.12 37,310 -0.14(-0.35%)
Sep 05, 2023 40.35 40.38 39.63 40.26 57,766 -0.12(-0.30%)
Sep 01, 2023 40.87 41.02 40.32 40.38 29,232 -0.36(-0.88%)
Aug 31, 2023 40.64 40.95 40.57 40.74 41,732 +0.09(+0.22%)
Aug 30, 2023 41.23 41.23 40.52 40.65 31,006 -0.49(-1.19%)
Aug 29, 2023 41.02 41.26 40.53 41.14 70,434 +0.15(+0.37%)
Aug 28, 2023 41.60 41.73 40.96 40.99 26,783 -0.44(-1.06%)
Aug 25, 2023 41.59 41.75 41.16 41.43 21,935 +0.10(+0.24%)
Aug 24, 2023 41.31 41.77 41.20 41.33 26,069 -0.21(-0.51%)
Aug 23, 2023 41.57 41.67 41.35 41.54 40,806 +0.18(+0.44%)
Aug 22, 2023 41.20 41.75 41.20 41.36 30,659 +0.25(+0.61%)
Aug 21, 2023 41.90 42.32 40.92 41.11 51,337 -0.76(-1.82%)
Aug 18, 2023 41.41 42.06 41.41 41.87 33,020 +0.57(+1.38%)
Aug 17, 2023 41.77 41.92 41.27 41.30 39,553 -0.28(-0.67%)
Aug 16, 2023 41.84 41.93 41.38 41.58 48,588 -0.30(-0.72%)
Aug 15, 2023 42.34 42.47 41.77 41.88 27,376 -0.58(-1.37%)
Aug 14, 2023 41.70 42.49 41.59 42.46 51,034 +0.60(+1.43%)
Aug 11, 2023 41.18 41.90 41.18 41.86 58,280 +0.62(+1.50%)
Aug 10, 2023 41.33 41.50 41.01 41.24 35,992 -0.12(-0.29%)
Aug 09, 2023 41.35 41.79 41.01 41.36 37,717 -0.05(-0.12%)
Aug 08, 2023 41.19 41.69 40.77 41.41 45,181 -0.35(-0.84%)
Aug 07, 2023 41.09 41.96 41.09 41.76 46,599 +0.79(+1.93%)
Aug 04, 2023 40.68 41.69 40.68 40.97 39,641 +0.36(+0.89%)
Aug 03, 2023 40.89 40.99 40.26 40.61 56,360 -0.40(-0.98%)
Aug 02, 2023 40.68 41.17 40.55 41.01 35,867 +0.23(+0.56%)
Aug 01, 2023 41.45 41.53 40.73 40.78 30,570 -0.55(-1.33%)
Jul 31, 2023 41.11 41.69 41.11 41.33 43,735 +0.17(+0.41%)
Jul 28, 2023 41.16 41.57 41.04 41.16 25,668 +0.01(+0.02%)
Jul 27, 2023 41.81 41.81 40.79 41.15 53,040 -0.75(-1.79%)
Jul 26, 2023 42.02 42.52 41.75 41.90 20,307 -0.22(-0.52%)
Jul 25, 2023 42.07 42.21 41.79 42.12 25,568 -0.17(-0.40%)
Jul 24, 2023 42.59 42.61 42.23 42.29 19,906 -0.38(-0.89%)
Jul 21, 2023 43.06 43.35 42.63 42.67 27,763 -0.17(-0.40%)
Jul 20, 2023 42.17 43.00 41.88 42.84 41,366 +0.86(+2.05%)
Jul 19, 2023 41.25 41.98 41.25 41.98 47,500 +0.81(+1.97%)
Jul 18, 2023 41.43 41.58 40.51 41.17 78,296 -0.48(-1.15%)
Jul 17, 2023 42.12 42.38 41.63 41.65 34,362 -0.51(-1.21%)
Jul 14, 2023 42.49 42.81 42.00 42.16 31,885 -0.30(-0.71%)
Jul 13, 2023 41.72 42.47 41.69 42.46 42,555 +0.74(+1.77%)
Jul 12, 2023 41.38 41.94 41.24 41.72 49,456 +0.63(+1.53%)
Jul 11, 2023 40.20 41.19 39.80 41.09 80,114 +1.03(+2.57%)
Jul 10, 2023 40.09 40.65 39.92 40.06 41,777 -0.12(-0.30%)
Jul 07, 2023 40.49 40.50 40.08 40.18 41,125 -0.55(-1.35%)
Jul 06, 2023 40.81 40.83 40.34 40.73 29,854 -0.33(-0.80%)
Jul 05, 2023 41.52 41.56 41.04 41.06 35,141 -0.46(-1.11%)
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.