York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.87	48.95	47.87	48.78	47,638	+0.76(+1.57%)
Apr 29, 2021	47.19	48.11	47.19	48.02	29,518	+1.01(+2.15%)
Apr 28, 2021	47.03	47.50	46.62	47.01	18,245	-0.02(-0.04%)
Apr 27, 2021	47.86	47.86	46.69	47.03	23,743	-0.74(-1.54%)
Apr 26, 2021	48.72	48.86	47.66	47.77	24,417	-0.95(-1.96%)
Apr 23, 2021	48.81	49.59	48.41	48.72	28,900	+0.17(+0.35%)
Apr 22, 2021	48.40	48.84	47.56	48.55	30,807	+0.07(+0.14%)
Apr 21, 2021	48.24	48.96	48.10	48.49	26,291	+0.04(+0.08%)
Apr 20, 2021	48.10	48.61	47.96	48.45	24,949	+0.35(+0.73%)
Apr 19, 2021	49.02	49.04	47.68	48.10	32,377	-0.99(-2.02%)
Apr 16, 2021	48.84	49.25	48.23	49.09	73,046	+0.46(+0.95%)
Apr 15, 2021	48.15	48.65	47.80	48.63	24,539	+0.73(+1.52%)
Apr 14, 2021	47.47	47.97	46.91	47.90	23,419	+0.57(+1.20%)
Apr 13, 2021	47.23	47.68	46.93	47.33	25,156	+0.11(+0.24%)
Apr 12, 2021	46.07	47.32	46.07	47.22	38,236	+1.34(+2.92%)
Apr 09, 2021	46.13	46.13	45.51	45.88	28,265	-0.07(-0.14%)
Apr 08, 2021	45.62	46.33	45.34	45.95	31,392	+0.05(+0.10%)
Apr 07, 2021	46.77	46.77	45.67	45.90	29,103	-0.75(-1.60%)
Apr 06, 2021	47.30	47.30	46.47	46.64	41,231	-0.54(-1.14%)
Apr 05, 2021	46.40	47.20	46.29	47.18	29,121	+0.98(+2.13%)
Apr 01, 2021	46.26	46.55	45.87	46.20	24,137	-0.06(-0.12%)
Mar 31, 2021	45.23	46.26	45.13	46.26	41,003	+0.92(+2.02%)
Mar 30, 2021	45.93	46.47	45.13	45.34	36,581	-0.70(-1.52%)
Mar 29, 2021	45.51	46.35	45.23	46.04	22,972	+0.55(+1.20%)
Mar 26, 2021	45.57	45.75	45.01	45.49	29,747	+0.24(+0.52%)
Mar 25, 2021	45.53	46.13	45.05	45.26	27,744	-0.24(-0.52%)
Mar 24, 2021	45.19	46.34	45.17	45.49	42,534	+0.30(+0.67%)
Mar 23, 2021	45.43	46.27	44.99	45.19	40,905	-0.33(-0.73%)
Mar 22, 2021	47.90	49.03	45.35	45.52	65,287	-2.92(-6.03%)
Mar 19, 2021	45.85	48.51	45.85	48.44	454,580	+2.31(+5.02%)
Mar 18, 2021	46.04	47.23	45.98	46.13	52,827	-0.35(-0.75%)
Mar 17, 2021	46.30	46.95	45.42	46.47	48,823	+0.11(+0.24%)
Mar 16, 2021	46.33	46.50	45.15	46.36	46,378	+0.34(+0.74%)
Mar 15, 2021	45.15	46.84	45.15	46.02	67,637	+0.77(+1.71%)
Mar 12, 2021	44.40	45.28	44.08	45.25	35,252	+1.15(+2.61%)
Mar 11, 2021	44.58	44.82	43.45	44.09	44,183	-0.64(-1.44%)
Mar 10, 2021	42.96	45.07	42.34	44.74	56,113	+1.61(+3.72%)
Mar 09, 2021	41.39	43.82	41.37	43.13	69,522	+1.76(+4.25%)
Mar 08, 2021	40.61	41.70	40.61	41.37	49,415	+0.97(+2.41%)
Mar 05, 2021	39.59	41.01	39.21	40.40	57,060	+1.15(+2.94%)
Mar 04, 2021	39.47	40.39	38.75	39.25	39,303	-0.06(-0.14%)
Mar 03, 2021	39.10	39.72	38.45	39.31	42,275	+0.56(+1.44%)
Mar 02, 2021	40.05	40.05	38.75	38.75	28,163	-0.65(-1.65%)
Mar 01, 2021	39.93	40.01	39.32	39.40	26,685	+0.09(+0.24%)
Feb 26, 2021	40.10	40.20	39.31	39.31	39,169	-0.52(-1.30%)
Feb 25, 2021	41.21	41.44	39.82	39.82	34,714	-0.92(-2.25%)
Feb 24, 2021	40.90	41.38	40.14	40.74	27,290	+0.16(+0.39%)
Feb 23, 2021	40.72	41.84	40.47	40.58	27,778	-0.01(-0.02%)
Feb 22, 2021	40.44	40.78	39.81	40.59	49,900	+0.21(+0.51%)
Feb 19, 2021	40.78	41.28	40.32	40.39	36,469	-0.35(-0.85%)
Feb 18, 2021	40.87	41.56	40.73	40.73	28,508	-0.16(-0.39%)
Feb 17, 2021	41.83	41.83	40.89	40.89	29,516	-0.29(-0.71%)
Feb 16, 2021	41.80	41.82	40.91	41.19	35,577	-0.87(-2.08%)
Feb 12, 2021	42.15	42.15	41.35	42.06	23,391	-0.22(-0.51%)
Feb 11, 2021	42.75	42.92	41.84	42.28	27,509	-0.36(-0.84%)
Feb 10, 2021	42.78	43.23	42.10	42.63	29,645	+0.00(+0.00%)
Feb 09, 2021	42.65	42.90	41.99	42.63	20,705	+0.15(+0.35%)
Feb 08, 2021	42.32	42.79	42.07	42.48	27,938	+0.32(+0.76%)
Feb 05, 2021	43.04	43.04	41.63	42.16	26,155	-0.13(-0.31%)
Feb 04, 2021	42.61	42.61	41.97	42.30	24,409	-0.26(-0.62%)
Feb 03, 2021	41.84	42.83	41.06	42.56	46,483	+0.48(+1.14%)
Feb 02, 2021	41.33	42.18	41.10	42.08	25,565	+0.88(+2.15%)

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.