York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	43.86	45.06	43.86	44.74	68,593	+0.88(+2.00%)
Jun 29, 2020	44.65	45.21	43.61	43.86	65,826	-0.31(-0.70%)
Jun 26, 2020	43.64	44.74	43.14	44.17	368,536	+0.21(+0.49%)
Jun 25, 2020	42.97	43.96	42.66	43.96	61,518	+0.94(+2.18%)
Jun 24, 2020	43.33	43.61	42.75	43.02	60,645	-0.58(-1.32%)
Jun 23, 2020	43.13	43.91	42.65	43.60	58,136	+0.91(+2.13%)
Jun 22, 2020	42.79	43.42	42.42	42.69	48,770	-0.42(-0.97%)
Jun 19, 2020	42.47	43.50	41.85	43.10	237,585	+0.94(+2.23%)
Jun 18, 2020	41.88	42.58	41.64	42.16	68,297	+0.18(+0.42%)
Jun 17, 2020	42.72	42.77	41.77	41.99	42,219	-0.40(-0.94%)
Jun 16, 2020	44.61	44.61	42.10	42.39	51,282	-1.11(-2.54%)
Jun 15, 2020	39.97	44.21	39.10	43.49	82,137	+2.84(+7.00%)
Jun 12, 2020	41.02	41.03	39.44	40.65	45,192	+0.60(+1.51%)
Jun 11, 2020	41.62	41.62	39.84	40.05	45,243	-2.36(-5.57%)
Jun 10, 2020	42.89	43.18	42.31	42.41	26,512	-0.32(-0.74%)
Jun 09, 2020	43.20	43.40	42.19	42.72	39,714	-0.84(-1.92%)
Jun 08, 2020	43.70	43.78	43.08	43.56	35,723	+0.02(+0.04%)
Jun 05, 2020	42.71	44.57	42.71	43.54	44,654	+1.62(+3.86%)
Jun 04, 2020	42.70	42.94	40.00	41.92	34,037	-0.95(-2.21%)
Jun 03, 2020	41.65	43.38	41.48	42.87	45,102	+1.51(+3.66%)
Jun 02, 2020	40.74	41.42	40.72	41.36	28,460	+0.88(+2.18%)
Jun 01, 2020	41.16	41.42	40.47	40.47	54,711	-0.79(-1.91%)
May 29, 2020	41.07	41.44	40.18	41.26	45,838	-0.17(-0.40%)
May 28, 2020	41.29	42.54	41.05	41.43	42,184	+0.39(+0.95%)
May 27, 2020	41.28	41.41	40.01	41.04	47,834	+0.40(+0.98%)
May 26, 2020	41.09	41.42	40.43	40.64	39,608	+0.66(+1.65%)
May 22, 2020	39.37	40.19	39.37	39.98	24,533	+0.53(+1.34%)
May 21, 2020	39.40	39.95	39.31	39.45	27,106	+0.00(+0.00%)
May 20, 2020	38.84	39.71	38.41	39.45	34,769	+1.22(+3.18%)
May 19, 2020	39.52	39.92	38.02	38.23	41,916	-1.68(-4.21%)
May 18, 2020	38.86	40.46	38.39	39.92	74,679	+1.81(+4.76%)
May 15, 2020	38.01	38.88	37.63	38.10	178,619	+0.02(+0.05%)
May 14, 2020	37.95	38.36	36.80	38.08	59,886	-0.51(-1.32%)
May 13, 2020	38.28	38.97	37.21	38.60	42,073	-0.03(-0.07%)
May 12, 2020	39.74	39.74	38.37	38.62	48,815	-0.90(-2.28%)
May 11, 2020	39.66	40.24	38.97	39.53	49,330	-0.34(-0.86%)
May 08, 2020	38.70	40.39	38.52	39.87	46,914	+1.58(+4.13%)
May 07, 2020	38.73	38.73	37.58	38.29	49,648	+0.13(+0.34%)
May 06, 2020	38.35	38.96	37.53	38.16	68,567	-0.16(-0.41%)
May 05, 2020	37.97	38.94	37.86	38.32	45,392	+0.64(+1.70%)
May 04, 2020	37.54	37.76	36.87	37.68	36,651	-0.03(-0.07%)
May 01, 2020	37.03	37.79	36.71	37.70	45,730	+0.23(+0.62%)
Apr 30, 2020	39.31	39.31	37.42	37.47	61,409	-2.45(-6.15%)
Apr 29, 2020	40.07	40.73	39.37	39.92	90,805	+0.56(+1.42%)
Apr 28, 2020	40.09	40.09	39.00	39.37	36,315	+0.02(+0.05%)
Apr 27, 2020	39.33	39.63	38.66	39.35	36,400	+0.47(+1.22%)
Apr 24, 2020	38.97	39.40	38.51	38.87	40,135	-0.02(-0.05%)
Apr 23, 2020	39.29	39.66	38.57	38.89	39,203	-0.15(-0.38%)
Apr 22, 2020	39.57	39.66	38.62	39.04	34,218	+0.57(+1.47%)
Apr 21, 2020	38.27	38.99	38.09	38.48	23,366	-0.67(-1.71%)
Apr 20, 2020	40.25	40.25	38.57	39.14	37,051	-1.75(-4.27%)
Apr 17, 2020	39.82	41.09	37.57	40.89	52,617	+1.91(+4.91%)
Apr 16, 2020	39.21	40.03	37.55	38.98	67,311	+0.28(+0.72%)
Apr 15, 2020	39.85	39.85	38.09	38.70	49,669	-1.55(-3.86%)
Apr 14, 2020	40.75	40.83	39.42	40.25	40,564	+0.85(+2.17%)
Apr 13, 2020	39.95	40.13	39.00	39.40	37,768	-0.62(-1.56%)
Apr 09, 2020	38.87	40.23	38.34	40.02	62,193	+2.32(+6.16%)
Apr 08, 2020	37.41	38.26	36.94	37.69	84,283	+0.36(+0.97%)
Apr 07, 2020	41.36	41.92	37.09	37.33	61,592	-3.32(-8.16%)
Apr 06, 2020	38.85	41.03	38.80	40.65	67,546	+3.39(+9.10%)
Apr 03, 2020	38.10	38.48	36.27	37.26	39,489	-1.14(-2.98%)
Apr 02, 2020	35.71	38.42	35.24	38.40	55,437	+2.25(+6.22%)

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.