York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.85	41.88	40.83	41.50	54,176	+0.44(+1.08%)
Jul 28, 2022	40.71	41.33	40.69	41.05	20,955	+0.45(+1.12%)
Jul 27, 2022	40.46	40.69	40.11	40.60	45,754	+0.04(+0.10%)
Jul 26, 2022	40.71	40.88	40.32	40.56	20,634	-0.15(-0.38%)
Jul 25, 2022	40.31	40.92	40.31	40.72	33,199	+0.54(+1.35%)
Jul 22, 2022	40.18	40.51	39.63	40.18	33,680	+0.17(+0.43%)
Jul 21, 2022	39.85	40.12	39.42	40.00	41,029	-0.14(-0.36%)
Jul 20, 2022	40.23	40.25	39.90	40.15	27,435	-0.07(-0.17%)
Jul 19, 2022	39.91	40.77	39.91	40.21	35,583	+0.35(+0.87%)
Jul 18, 2022	39.82	40.12	39.44	39.87	32,430	+0.08(+0.19%)
Jul 15, 2022	39.68	40.05	39.19	39.79	39,527	+0.48(+1.23%)
Jul 14, 2022	39.18	39.43	38.72	39.31	24,435	-0.15(-0.39%)
Jul 13, 2022	38.70	39.91	38.63	39.46	17,242	+0.38(+0.96%)
Jul 12, 2022	39.44	39.86	38.92	39.08	16,566	-0.47(-1.20%)
Jul 11, 2022	39.84	40.06	39.48	39.56	23,814	-0.44(-1.11%)
Jul 08, 2022	39.91	40.05	39.20	40.00	32,604	-0.19(-0.48%)
Jul 07, 2022	40.10	41.09	40.02	40.20	54,292	+0.07(+0.17%)
Jul 06, 2022	39.37	40.20	39.02	40.13	27,766	+0.60(+1.51%)
Jul 05, 2022	39.57	39.57	38.04	39.53	53,867	-0.14(-0.34%)
Jul 01, 2022	38.89	39.86	38.89	39.66	42,391	+0.64(+1.63%)
Jun 30, 2022	38.15	39.03	38.15	39.03	37,420	+0.80(+2.10%)
Jun 29, 2022	38.31	38.36	37.94	38.23	28,734	-0.05(-0.14%)
Jun 28, 2022	38.59	39.33	38.26	38.28	40,129	-0.60(-1.53%)
Jun 27, 2022	38.41	39.06	38.39	38.87	36,812	+0.67(+1.76%)
Jun 24, 2022	38.41	38.69	38.04	38.20	181,248	-0.02(-0.05%)
Jun 23, 2022	37.52	38.25	37.52	38.22	46,662	+0.77(+2.05%)
Jun 22, 2022	36.81	37.72	36.59	37.45	44,336	+0.46(+1.25%)
Jun 21, 2022	36.92	37.56	36.60	36.99	79,133	+0.34(+0.92%)
Jun 17, 2022	37.65	38.03	36.61	36.66	223,647	-0.65(-1.75%)
Jun 16, 2022	36.88	37.57	36.41	37.31	43,053	+0.13(+0.36%)
Jun 15, 2022	37.00	37.69	36.50	37.17	37,751	+0.33(+0.89%)
Jun 14, 2022	36.77	37.40	36.04	36.85	68,978	-0.11(-0.29%)
Jun 13, 2022	38.02	38.02	36.76	36.95	46,867	-1.62(-4.21%)
Jun 10, 2022	38.78	38.78	38.00	38.58	24,735	-0.10(-0.25%)
Jun 09, 2022	39.10	39.11	38.58	38.67	31,065	-0.42(-1.08%)
Jun 08, 2022	39.43	39.48	38.81	39.10	36,723	-0.51(-1.29%)
Jun 07, 2022	39.57	39.72	39.00	39.60	26,913	+0.01(+0.02%)
Jun 06, 2022	39.85	40.20	39.46	39.59	34,088	+0.04(+0.10%)
Jun 03, 2022	39.82	40.20	39.56	39.56	23,353	-0.57(-1.41%)
Jun 02, 2022	39.37	40.13	37.47	40.12	26,547	+0.64(+1.63%)
Jun 01, 2022	39.30	39.54	38.92	39.48	29,937	+0.12(+0.29%)
May 31, 2022	38.64	39.39	38.01	39.36	43,179	+0.57(+1.46%)
May 27, 2022	38.66	39.35	38.47	38.80	32,203	+0.24(+0.62%)
May 26, 2022	39.05	39.05	38.43	38.56	25,613	-0.39(-1.01%)
May 25, 2022	38.96	39.36	38.82	38.95	32,196	-0.01(-0.02%)
May 24, 2022	38.38	39.09	37.87	38.96	26,443	+0.39(+1.02%)
May 23, 2022	38.44	38.85	38.30	38.57	25,860	+0.10(+0.25%)
May 20, 2022	38.57	38.67	37.87	38.47	35,199	-0.08(-0.20%)
May 19, 2022	38.42	38.73	37.82	38.55	49,134	+0.02(+0.05%)
May 18, 2022	38.39	39.63	38.06	38.53	73,891	+0.42(+1.11%)
May 17, 2022	38.05	38.31	37.71	38.11	58,645	+0.12(+0.30%)
May 16, 2022	37.90	38.51	37.90	37.99	29,427	-0.12(-0.33%)
May 13, 2022	38.36	38.68	37.77	38.12	29,450	-0.20(-0.53%)
May 12, 2022	38.38	38.68	37.81	38.32	45,661	-0.07(-0.18%)
May 11, 2022	37.71	38.80	37.71	38.38	53,275	+0.64(+1.71%)
May 10, 2022	38.32	38.67	37.57	37.74	48,736	-0.31(-0.81%)
May 09, 2022	37.34	38.37	37.02	38.05	58,874	+0.61(+1.62%)
May 06, 2022	37.12	37.44	36.60	37.44	37,459	+0.29(+0.78%)
May 05, 2022	38.45	38.62	36.90	37.16	50,683	-1.30(-3.37%)
May 04, 2022	37.50	38.55	37.28	38.45	42,411	+1.27(+3.41%)
May 03, 2022	37.21	37.92	36.62	37.18	76,748	-0.15(-0.41%)

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.