York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.42	47.71	46.88	47.60	15,079	+0.22(+0.46%)
Dec 30, 2021	47.07	47.40	46.89	47.38	14,568	+0.24(+0.52%)
Dec 29, 2021	46.51	47.15	46.38	47.14	13,831	+0.70(+1.50%)
Dec 28, 2021	46.34	46.75	46.34	46.44	9,955	+0.10(+0.21%)
Dec 27, 2021	46.34	46.41	45.84	46.35	9,272	+0.13(+0.29%)
Dec 23, 2021	46.83	46.89	46.02	46.21	21,010	-0.38(-0.82%)
Dec 22, 2021	46.30	46.75	45.81	46.59	24,859	+0.48(+1.03%)
Dec 21, 2021	46.44	46.76	46.09	46.12	23,027	-0.03(-0.06%)
Dec 20, 2021	46.78	46.78	45.47	46.15	26,230	-1.06(-2.24%)
Dec 17, 2021	46.26	47.46	45.78	47.20	110,303	+1.13(+2.46%)
Dec 16, 2021	45.75	47.36	45.08	46.07	53,246	+0.26(+0.56%)
Dec 15, 2021	44.93	46.17	44.93	45.81	35,565	+1.07(+2.38%)
Dec 14, 2021	45.94	45.96	44.49	44.75	65,085	-1.11(-2.43%)
Dec 13, 2021	45.03	46.19	44.69	45.86	23,958	+1.06(+2.36%)
Dec 10, 2021	45.68	45.68	44.71	44.80	18,691	-0.61(-1.34%)
Dec 09, 2021	46.01	46.10	44.66	45.41	23,917	-0.57(-1.24%)
Dec 08, 2021	45.97	46.54	45.67	45.98	19,760	+0.06(+0.12%)
Dec 07, 2021	45.89	46.21	45.04	45.93	26,177	+0.28(+0.61%)
Dec 06, 2021	44.73	45.74	44.73	45.65	25,771	+1.20(+2.70%)
Dec 03, 2021	45.58	45.66	44.14	44.45	23,037	-0.90(-1.97%)
Dec 02, 2021	44.04	45.48	44.04	45.35	35,023	+1.23(+2.79%)
Dec 01, 2021	44.99	45.57	43.81	44.12	49,234	-0.51(-1.15%)
Nov 30, 2021	44.41	44.77	44.24	44.63	57,334	-0.01(-0.02%)
Nov 29, 2021	44.59	44.77	43.43	44.64	44,719	+0.42(+0.95%)
Nov 26, 2021	45.16	45.37	43.31	44.22	29,314	-1.43(-3.13%)
Nov 24, 2021	45.94	46.18	45.40	45.65	17,565	-0.42(-0.91%)
Nov 23, 2021	45.94	46.31	45.58	46.07	24,830	+0.01(+0.02%)
Nov 22, 2021	45.84	46.44	45.74	46.06	22,171	+0.45(+0.98%)
Nov 19, 2021	45.59	45.96	45.52	45.61	18,607	-0.20(-0.44%)
Nov 18, 2021	45.89	45.81	45.44	45.81	30,376	-0.05(-0.10%)
Nov 17, 2021	46.13	46.45	45.59	45.86	20,168	-0.32(-0.70%)
Nov 16, 2021	46.57	47.22	46.12	46.18	24,620	-0.51(-1.10%)
Nov 15, 2021	46.81	46.94	46.24	46.70	28,403	+0.10(+0.20%)
Nov 12, 2021	46.90	46.90	46.38	46.60	16,349	-0.22(-0.47%)
Nov 11, 2021	47.14	47.19	46.11	46.82	23,395	-0.12(-0.26%)
Nov 10, 2021	46.49			46.95	25,152	+0.54(+1.17%)
Nov 09, 2021	46.58	46.82	46.10	46.40	14,847	-0.17(-0.37%)
Nov 08, 2021	47.39	47.39	45.94	46.58	27,907	-0.53(-1.13%)
Nov 05, 2021	46.19	47.30	45.17	47.11	42,723	+1.19(+2.59%)
Nov 04, 2021	45.89	46.39	44.80	45.92	55,364	+0.16(+0.35%)
Nov 03, 2021	45.36	45.98	44.87	45.76	24,788	+0.55(+1.22%)
Nov 02, 2021	45.38	45.77	45.11	45.20	23,580	-0.18(-0.40%)
Nov 01, 2021	45.76	45.64	45.27	45.38	31,861	-0.26(-0.56%)
Oct 29, 2021	45.59	46.33	45.44	45.64	23,792	-0.07(-0.15%)
Oct 28, 2021	45.55	46.08	45.54	45.71	14,861	+0.37(+0.82%)
Oct 27, 2021	46.27	46.56	45.25	45.34	27,807	-0.93(-2.02%)
Oct 26, 2021	46.60		46.02	46.27	44,409	-0.24(-0.51%)
Oct 25, 2021	45.80	46.52	45.68	46.51	24,957	+0.77(+1.69%)
Oct 22, 2021	45.56	45.96	45.18	45.74	18,724	+0.27(+0.59%)
Oct 21, 2021	45.42	45.72	45.16	45.47	26,480	+0.06(+0.13%)
Oct 20, 2021	44.91	45.93	44.69	45.41	25,052	+0.61(+1.36%)
Oct 19, 2021	44.71	45.33	44.48	44.80	25,040	+0.42(+0.94%)
Oct 18, 2021	43.89	44.70	43.21	44.38	26,814	+0.44(+1.00%)
Oct 15, 2021	44.64	45.01	43.57	43.95	52,489	-0.41(-0.92%)
Oct 14, 2021	44.19	44.45	43.80	44.36	35,559	+0.48(+1.09%)
Oct 13, 2021	44.04	44.33	43.21	43.88	29,976	+0.10(+0.24%)
Oct 12, 2021	44.49	44.49	43.45	43.77	21,591	-0.74(-1.67%)
Oct 11, 2021	43.76	44.61	43.34	44.52	54,063	+0.83(+1.90%)
Oct 08, 2021	43.60	43.90	42.91	43.69	29,764	+0.30(+0.68%)
Oct 07, 2021	43.10	44.02	43.10	43.39	43,094	+0.32(+0.75%)
Oct 06, 2021	42.37	43.07	41.94	43.07	24,424	+0.62(+1.46%)
Oct 05, 2021	42.71	42.71	41.91	42.45	34,089	+0.01(+0.02%)
Oct 04, 2021	41.89	42.51	41.44	42.44	39,118	+0.63(+1.50%)

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.