Skip to main content

York Water Company (NQ: YORW )

36.42 -0.76 (-2.04%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 37.18 37.21 36.36 36.42 41,368 -0.76(-2.04%)
Jul 02, 2024 36.80 37.41 36.80 37.18 36,259 +0.36(+0.98%)
Jul 01, 2024 37.17 37.25 36.38 36.82 39,114 -0.27(-0.73%)
Jun 28, 2024 37.59 37.59 36.81 37.09 823,258 -0.19(-0.51%)
Jun 27, 2024 36.98 37.41 36.75 37.28 60,125 +0.51(+1.38%)
Jun 26, 2024 36.27 36.86 36.23 36.77 78,686 +0.16(+0.43%)
Jun 25, 2024 36.71 36.71 36.41 36.61 28,457 -0.13(-0.35%)
Jun 24, 2024 35.86 37.13 35.86 36.74 61,128 +1.08(+3.04%)
Jun 21, 2024 35.95 36.19 35.64 35.66 138,525 -0.21(-0.58%)
Jun 20, 2024 35.67 36.20 35.67 35.87 40,303 +0.28(+0.78%)
Jun 18, 2024 35.68 36.06 35.53 35.59 47,334 -0.29(-0.80%)
Jun 17, 2024 35.62 36.13 35.21 35.88 31,993 +0.20(+0.56%)
Jun 14, 2024 35.93 36.08 35.48 35.68 38,961 -0.49(-1.35%)
Jun 13, 2024 35.75 36.23 35.48 36.17 36,134 +0.27(+0.75%)
Jun 12, 2024 36.84 36.84 35.90 35.90 51,065 -0.32(-0.88%)
Jun 11, 2024 35.84 36.30 35.44 36.22 35,239 +0.25(+0.69%)
Jun 10, 2024 35.98 36.16 35.72 35.97 30,936 -0.08(-0.22%)
Jun 07, 2024 36.23 36.36 35.89 36.05 34,617 -0.39(-1.06%)
Jun 06, 2024 36.71 36.89 36.40 36.43 31,449 -0.35(-0.95%)
Jun 05, 2024 37.13 37.13 36.78 36.78 35,285 -0.17(-0.46%)
Jun 04, 2024 36.62 36.99 36.47 36.95 33,621 +0.25(+0.68%)
Jun 03, 2024 37.13 37.32 36.66 36.70 55,113 -0.13(-0.35%)
May 31, 2024 35.96 36.92 35.96 36.83 55,741 +0.90(+2.52%)
May 30, 2024 35.80 36.03 35.68 35.93 33,382 +0.50(+1.40%)
May 29, 2024 35.82 35.82 35.39 35.43 42,337 -0.65(-1.79%)
May 28, 2024 36.12 36.40 35.87 36.08 57,654 -0.04(-0.11%)
May 24, 2024 36.36 36.36 35.84 36.12 32,406 -0.15(-0.41%)
May 23, 2024 37.39 37.39 36.15 36.26 45,105 -1.19(-3.19%)
May 22, 2024 38.13 38.30 37.46 37.46 43,456 -0.84(-2.18%)
May 21, 2024 37.87 38.29 37.68 38.29 34,449 +0.47(+1.24%)
May 20, 2024 38.13 38.13 37.81 37.83 37,846 -0.34(-0.89%)
May 17, 2024 38.47 38.47 37.99 38.16 36,720 -0.20(-0.52%)
May 16, 2024 37.88 38.39 37.77 38.36 53,943 +0.13(+0.34%)
May 15, 2024 38.42 38.56 38.10 38.23 38,164 -0.03(-0.08%)
May 14, 2024 38.49 38.81 38.11 38.26 41,311 +0.20(+0.52%)
May 13, 2024 38.25 38.51 37.96 38.06 54,790 -0.17(-0.44%)
May 10, 2024 38.06 38.35 37.82 38.23 43,993 +0.11(+0.29%)
May 09, 2024 37.17 38.19 37.17 38.12 62,201 +0.94(+2.54%)
May 08, 2024 36.32 37.23 36.32 37.18 43,621 +0.52(+1.41%)
May 07, 2024 36.78 37.03 36.58 36.66 52,913 +0.11(+0.30%)
May 06, 2024 36.86 36.86 36.50 36.55 36,260 -0.14(-0.38%)
May 03, 2024 36.86 36.86 36.42 36.69 41,223 +0.15(+0.41%)
May 02, 2024 36.15 36.58 35.78 36.54 55,928 +0.65(+1.80%)
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.