York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	45.08	45.12	43.71	43.85	88,247	-1.18(-2.61%)
Jan 30, 2020	44.99	45.92	44.71	45.02	25,673	-0.03(-0.06%)
Jan 29, 2020	45.22	45.22	44.49	45.05	24,462	-0.08(-0.18%)
Jan 28, 2020	45.38	45.69	44.96	45.13	41,828	-0.03(-0.06%)
Jan 27, 2020	44.88	45.59	44.70	45.16	25,813	+0.12(+0.27%)
Jan 24, 2020	45.89	46.10	44.83	45.04	48,174	-0.88(-1.92%)
Jan 23, 2020	45.48	46.15	45.23	45.92	49,000	+0.48(+1.06%)
Jan 22, 2020	45.55	46.09	45.21	45.44	63,502	+0.17(+0.37%)
Jan 21, 2020	44.30	45.40	44.23	45.27	55,848	+0.94(+2.11%)
Jan 17, 2020	43.98	44.44	43.74	44.34	29,055	+0.51(+1.16%)
Jan 16, 2020	42.92	44.18	42.91	43.83	57,281	+1.14(+2.67%)
Jan 15, 2020	42.11	42.82	42.10	42.69	36,916	+0.75(+1.79%)
Jan 14, 2020	42.20	42.31	41.70	41.94	35,815	-0.16(-0.37%)
Jan 13, 2020	41.45	42.16	41.45	42.10	44,893	+0.86(+2.09%)
Jan 10, 2020	41.24	41.57	40.86	41.24	42,989	+0.12(+0.29%)
Jan 09, 2020	40.79	41.36	40.74	41.11	47,760	+0.23(+0.57%)
Jan 08, 2020	41.30	41.41	40.60	40.88	51,120	-0.42(-1.01%)
Jan 07, 2020	41.47	41.47	41.11	41.30	26,916	-0.19(-0.45%)
Jan 06, 2020	41.57	41.96	41.38	41.49	35,058	-0.13(-0.31%)
Jan 03, 2020	41.56	42.33	41.48	41.61	44,285	+0.06(+0.13%)
Jan 02, 2020	42.88	42.88	41.34	41.56	31,878	-1.13(-2.65%)
Dec 31, 2019	42.95	43.10	42.51	42.69	30,784	-0.25(-0.58%)
Dec 30, 2019	42.97	43.02	42.59	42.94	50,906	-0.18(-0.41%)
Dec 27, 2019	42.80	43.40	42.51	43.11	60,505	+0.53(+1.23%)
Dec 26, 2019	42.74	42.77	42.33	42.59	39,147	+0.15(+0.35%)
Dec 24, 2019	42.57	42.75	42.38	42.44	29,276	+0.03(+0.07%)
Dec 23, 2019	43.06	43.59	42.14	42.41	58,966	-0.56(-1.31%)
Dec 20, 2019	42.58	43.38	42.44	42.98	89,456	+0.28(+0.65%)
Dec 19, 2019	42.99	43.00	42.16	42.70	53,988	-0.15(-0.34%)
Dec 18, 2019	43.17	43.28	42.44	42.85	43,073	-0.25(-0.58%)
Dec 17, 2019	41.92	43.16	41.90	43.10	48,888	+1.20(+2.86%)
Dec 16, 2019	41.66	42.10	41.49	41.90	61,623	+0.43(+1.05%)
Dec 13, 2019	41.44	41.84	41.23	41.46	31,445	+0.10(+0.25%)
Dec 12, 2019	41.69	42.04	41.08	41.36	39,990	-0.21(-0.51%)
Dec 11, 2019	41.23	41.70	40.81	41.57	41,953	+0.41(+0.99%)
Dec 10, 2019	41.17	41.92	40.64	41.17	51,425	+0.08(+0.20%)
Dec 09, 2019	41.14	41.37	40.49	41.09	31,048	-0.03(-0.07%)
Dec 06, 2019	40.85	41.38	40.76	41.11	41,746	+0.16(+0.38%)
Dec 05, 2019	40.52	40.96	40.07	40.96	37,141	+0.39(+0.95%)
Dec 04, 2019	40.52	40.85	40.39	40.57	33,736	+0.13(+0.32%)
Dec 03, 2019	40.61	40.97	40.30	40.44	31,560	-0.17(-0.41%)
Dec 02, 2019	41.05	41.13	40.02	40.61	81,697	-0.28(-0.68%)
Nov 29, 2019	40.65	41.49	40.60	40.88	20,168	+0.06(+0.16%)
Nov 27, 2019	40.79	41.19	40.39	40.82	22,879	+0.09(+0.23%)
Nov 26, 2019	40.02	40.92	40.02	40.73	44,335	+0.52(+1.28%)
Nov 25, 2019	39.85	40.37	39.33	40.21	42,596	+0.53(+1.32%)
Nov 22, 2019	39.45	40.15	38.75	39.68	24,831	+0.23(+0.58%)
Nov 21, 2019	39.84	40.01	39.05	39.45	29,422	-0.27(-0.67%)
Nov 20, 2019	39.38	40.15	39.37	39.72	53,045	+0.36(+0.91%)
Nov 19, 2019	39.00	39.60	38.89	39.36	25,373	+0.39(+0.99%)
Nov 18, 2019	39.07	39.29	38.58	38.97	32,443	+0.01(+0.02%)
Nov 15, 2019	38.79	39.18	38.14	38.96	27,433	+0.38(+0.98%)
Nov 14, 2019	38.96	39.40	38.30	38.59	36,558	-0.30(-0.76%)
Nov 13, 2019	38.65	39.11	38.07	38.88	28,612	+0.32(+0.84%)
Nov 12, 2019	38.30	38.96	38.08	38.56	43,528	+0.19(+0.50%)
Nov 11, 2019	38.53	39.08	38.28	38.36	31,673	-0.16(-0.41%)
Nov 08, 2019	38.33	38.96	38.28	38.52	39,794	+0.15(+0.38%)
Nov 07, 2019	39.34	39.34	37.91	38.37	35,256	-0.95(-2.42%)
Nov 06, 2019	39.37	39.52	39.08	39.32	23,318	+0.00(+0.00%)
Nov 05, 2019	39.69	39.89	39.12	39.32	31,530	-0.30(-0.74%)
Nov 04, 2019	40.31	40.31	39.06	39.62	47,819	-0.46(-1.15%)

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.