York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	35.67	36.38	35.49	35.67	75,038	+0.22(+0.62%)
Jan 30, 2024	35.87	35.87	35.30	35.45	49,401	-0.34(-0.94%)
Jan 29, 2024	35.23	35.80	35.13	35.79	64,556	+0.39(+1.09%)
Jan 26, 2024	35.66	35.85	35.25	35.40	43,909	-0.06(-0.17%)
Jan 25, 2024	35.69	35.69	35.09	35.46	47,675	+0.22(+0.62%)
Jan 24, 2024	36.27	36.27	35.22	35.24	43,691	-0.90(-2.50%)
Jan 23, 2024	36.57	36.88	36.01	36.14	35,375	-0.20(-0.55%)
Jan 22, 2024	35.85	36.36	35.74	36.34	41,224	+0.70(+1.95%)
Jan 19, 2024	35.75	35.75	35.15	35.65	48,045	+0.13(+0.36%)
Jan 18, 2024	35.78	35.78	35.10	35.52	54,584	-0.19(-0.53%)
Jan 17, 2024	35.81	36.27	35.40	35.71	58,484	-0.44(-1.21%)
Jan 16, 2024	36.77	37.01	36.11	36.14	55,308	-0.52(-1.41%)
Jan 12, 2024	36.79	37.03	36.40	36.66	45,638	+0.23(+0.63%)
Jan 11, 2024	37.36	37.65	36.03	36.43	146,012	-1.10(-2.94%)
Jan 10, 2024	36.66	37.76	36.64	37.54	87,035	+0.88(+2.41%)
Jan 09, 2024	36.91	36.96	36.33	36.65	51,648	-0.41(-1.10%)
Jan 08, 2024	37.08	37.26	36.59	37.06	55,401	+0.26(+0.70%)
Jan 05, 2024	36.95	37.37	36.71	36.80	57,729	-0.36(-0.96%)
Jan 04, 2024	37.77	37.84	37.04	37.16	61,985	-0.39(-1.03%)
Jan 03, 2024	38.13	38.47	37.39	37.55	47,436	-0.59(-1.54%)
Jan 02, 2024	38.27	38.85	37.98	38.13	42,250	-0.26(-0.67%)
Dec 29, 2023	38.86	38.86	38.05	38.39	43,560	-0.49(-1.25%)
Dec 28, 2023	39.02	39.13	38.72	38.88	36,921	-0.24(-0.61%)
Dec 27, 2023	39.06	39.43	38.58	39.12	46,906	+0.05(+0.13%)
Dec 26, 2023	38.40	39.26	38.07	39.07	40,693	+0.83(+2.17%)
Dec 22, 2023	38.18	38.63	37.89	38.23	30,744	+0.21(+0.55%)
Dec 21, 2023	38.14	38.61	37.64	38.03	36,845	+0.03(+0.08%)
Dec 20, 2023	38.90	39.12	37.93	38.00	69,240	-0.75(-1.94%)
Dec 19, 2023	38.17	38.80	38.09	38.75	63,503	+0.64(+1.69%)
Dec 18, 2023	37.99	38.14	37.64	38.11	91,134	+0.12(+0.31%)
Dec 15, 2023	39.90	39.90	37.97	37.99	154,964	-1.52(-3.85%)
Dec 14, 2023	40.04	40.49	39.25	39.51	70,138	-0.12(-0.30%)
Dec 13, 2023	38.20	39.87	37.98	39.63	92,354	+1.38(+3.62%)
Dec 12, 2023	38.19	38.31	37.57	38.24	28,719	+0.18(+0.47%)
Dec 11, 2023	38.63	38.69	37.84	38.07	35,422	-0.71(-1.84%)
Dec 08, 2023	39.04	39.18	38.65	38.78	20,755	-0.20(-0.51%)
Dec 07, 2023	38.82	39.12	38.69	38.98	34,710	+0.00(+0.00%)
Dec 06, 2023	38.72	39.18	38.72	38.98	28,891	+0.29(+0.74%)
Dec 05, 2023	39.10	39.10	38.60	38.69	22,265	-0.41(-1.04%)
Dec 04, 2023	38.44	39.10	38.20	39.10	34,498	+0.80(+2.09%)
Dec 01, 2023	37.43	38.36	37.30	38.29	53,818	+0.64(+1.71%)
Nov 30, 2023	37.65	38.03	37.27	37.65	64,288	+0.20(+0.53%)
Nov 29, 2023	37.51	38.01	37.25	37.45	36,922	+0.21(+0.56%)
Nov 28, 2023	37.75	37.75	37.18	37.25	29,607	-0.44(-1.18%)
Nov 27, 2023	37.83	37.83	37.42	37.69	26,019	-0.13(-0.34%)
Nov 24, 2023	37.44	37.83	37.32	37.82	13,655	+0.57(+1.54%)
Nov 22, 2023	37.19	37.35	36.97	37.25	21,513	+0.45(+1.24%)
Nov 21, 2023	36.76	36.93	36.56	36.79	18,809	-0.07(-0.19%)
Nov 20, 2023	37.51	37.55	36.69	36.86	23,162	-0.77(-2.05%)
Nov 17, 2023	38.08	38.08	37.47	37.63	40,897	-0.23(-0.60%)
Nov 16, 2023	37.99	38.05	37.63	37.86	38,471	+0.07(+0.18%)
Nov 15, 2023	38.36	38.98	37.66	37.79	39,202	-0.59(-1.55%)
Nov 14, 2023	36.60	38.38	36.15	38.38	65,974	+2.38(+6.62%)
Nov 13, 2023	35.92	36.29	35.76	36.00	24,004	-0.12(-0.33%)
Nov 10, 2023	36.48	36.48	36.02	36.12	27,232	-0.24(-0.65%)
Nov 09, 2023	36.92	36.92	35.88	36.36	47,155	-0.49(-1.34%)
Nov 08, 2023	37.01	37.01	36.39	36.85	55,458	-0.37(-0.98%)
Nov 07, 2023	37.62	37.62	36.98	37.22	32,437	-0.24(-0.63%)
Nov 06, 2023	37.62	38.50	37.16	37.45	36,702	+0.02(+0.05%)
Nov 03, 2023	36.67	38.19	35.90	37.43	50,283	+1.24(+3.41%)
Nov 02, 2023	35.82	36.24	35.73	36.20	54,828	+0.44(+1.22%)

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.