York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	43.27	44.63	42.79	44.32	88,650	+0.89(+2.05%)
Nov 29, 2022	43.96	44.10	43.43	43.43	36,568	-0.69(-1.56%)
Nov 28, 2022	44.15	44.42	43.50	44.11	93,955	-0.14(-0.31%)
Nov 25, 2022	43.82	44.49	43.82	44.25	11,768	+0.49(+1.13%)
Nov 23, 2022	43.89	43.89	43.11	43.76	31,708	+0.01(+0.02%)
Nov 22, 2022	44.03	44.03	43.40	43.75	36,036	+0.00(+0.00%)
Nov 21, 2022	43.28	43.92	43.18	43.75	56,607	+0.43(+0.99%)
Nov 18, 2022	43.24	43.55	42.82	43.32	90,879	+0.70(+1.64%)
Nov 17, 2022	42.63	42.69	42.01	42.62	39,212	-0.37(-0.86%)
Nov 16, 2022	42.49	43.11	42.49	42.99	45,430	+0.27(+0.64%)
Nov 15, 2022	42.97	43.09	42.49	42.72	26,503	-0.11(-0.25%)
Nov 14, 2022	42.45	43.15	42.45	42.82	35,711	+0.33(+0.78%)
Nov 11, 2022	44.21	44.21	41.97	42.49	37,066	-1.55(-3.52%)
Nov 10, 2022	43.46	44.05	42.97	44.05	52,404	+1.57(+3.70%)
Nov 09, 2022	41.71	43.04	41.71	42.48	47,703	+0.43(+1.02%)
Nov 08, 2022	42.16	42.50	41.89	42.05	34,484	-0.29(-0.69%)
Nov 07, 2022	42.92	43.13	41.40	42.34	35,040	-0.78(-1.80%)
Nov 04, 2022	41.45	43.13	41.32	43.12	43,277	+2.11(+5.16%)
Nov 03, 2022	40.84	41.10	40.13	41.00	36,126	+0.00(+0.00%)
Nov 02, 2022	41.35	42.15	40.96	41.00	37,119	-0.58(-1.40%)
Nov 01, 2022	42.51	42.51	41.58	41.58	25,454	-0.67(-1.58%)
Oct 31, 2022	42.61	42.65	42.02	42.25	39,798	-0.07(-0.16%)
Oct 28, 2022	41.60	42.59	41.60	42.32	48,236	+0.73(+1.75%)
Oct 27, 2022	41.22	42.41	41.22	41.59	48,336	+0.60(+1.47%)
Oct 26, 2022	41.67	41.76	40.76	40.99	32,819	-0.47(-1.12%)
Oct 25, 2022	40.83	41.57	40.61	41.46	95,062	+0.89(+2.20%)
Oct 24, 2022	40.53	40.93	40.12	40.56	53,522	+0.26(+0.65%)
Oct 21, 2022	39.54	40.63	39.16	40.30	389,669	+1.16(+2.97%)
Oct 20, 2022	40.11	40.30	38.99	39.14	87,880	-1.24(-3.07%)
Oct 19, 2022	39.76	40.39	39.54	40.38	84,835	+0.29(+0.73%)
Oct 18, 2022	39.56	40.58	39.38	40.09	97,290	+0.73(+1.85%)
Oct 17, 2022	37.75	40.71	37.75	39.36	166,353	+1.85(+4.94%)
Oct 14, 2022	38.08	38.64	37.04	37.51	73,790	-0.01(-0.03%)
Oct 13, 2022	35.97	37.96	35.74	37.52	79,939	+1.07(+2.93%)
Oct 12, 2022	37.81	37.81	36.38	36.45	39,523	-1.09(-2.89%)
Oct 11, 2022	36.84	38.02	36.69	37.54	94,214	+0.49(+1.34%)
Oct 10, 2022	36.32	37.44	36.32	37.04	48,656	+0.67(+1.84%)
Oct 07, 2022	36.66	36.66	35.74	36.37	63,403	-0.67(-1.81%)
Oct 06, 2022	37.35	37.62	36.86	37.04	56,095	-0.59(-1.57%)
Oct 05, 2022	38.61	38.75	37.23	37.64	67,126	-1.44(-3.67%)
Oct 04, 2022	38.52	39.27	38.52	39.07	85,868	+0.81(+2.10%)
Oct 03, 2022	37.71	38.61	37.40	38.27	143,709	+0.99(+2.65%)
Sep 30, 2022	37.38	37.82	37.15	37.28	73,103	-0.17(-0.47%)
Sep 29, 2022	38.63	38.63	37.20	37.45	67,958	-1.52(-3.90%)
Sep 28, 2022	38.43	39.23	38.01	38.97	46,342	+0.73(+1.92%)
Sep 27, 2022	39.42	39.55	38.16	38.24	46,403	-1.15(-2.92%)
Sep 26, 2022	40.12	40.19	39.04	39.38	53,267	-0.93(-2.30%)
Sep 23, 2022	40.68	40.68	39.70	40.31	49,146	-0.51(-1.25%)
Sep 22, 2022	40.77	41.22	40.22	40.82	58,714	-0.05(-0.12%)
Sep 21, 2022	42.14	42.34	40.75	40.87	85,083	-0.95(-2.26%)
Sep 20, 2022	43.02	43.02	41.61	41.82	34,481	-1.35(-3.13%)
Sep 19, 2022	43.03	43.17	42.02	43.17	60,308	+0.30(+0.70%)
Sep 16, 2022	43.71	45.56	42.82	42.87	363,476	-0.78(-1.79%)
Sep 15, 2022	44.50	44.86	43.53	43.65	55,369	-0.85(-1.91%)
Sep 14, 2022	42.99	44.61	42.99	44.50	82,515	+1.53(+3.55%)
Sep 13, 2022	42.05	43.26	41.99	42.98	66,900	+0.43(+1.02%)
Sep 12, 2022	42.46	42.60	42.25	42.54	34,133	+0.05(+0.11%)
Sep 09, 2022	42.45	42.71	42.30	42.49	24,862	+0.06(+0.14%)
Sep 08, 2022	42.73	42.96	42.35	42.43	23,123	-0.40(-0.92%)
Sep 07, 2022	42.04	42.92	41.89	42.83	29,887	+0.94(+2.23%)
Sep 06, 2022	42.08	42.30	41.75	41.89	24,434	-0.22(-0.53%)
Sep 02, 2022	42.15	42.80	41.87	42.12	26,995	-0.08(-0.18%)

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.