York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	44.12	44.24	43.76	43.83	25,254	-0.40(-0.90%)
Dec 29, 2022	44.08	44.52	43.87	44.23	29,843	+0.34(+0.78%)
Dec 28, 2022	44.22	44.74	43.84	43.88	35,733	-0.48(-1.09%)
Dec 27, 2022	44.22	44.47	43.66	44.37	21,805	+0.23(+0.53%)
Dec 23, 2022	43.87	44.40	43.63	44.13	25,891	+0.35(+0.80%)
Dec 22, 2022	44.31	44.31	43.14	43.78	20,115	-0.57(-1.29%)
Dec 21, 2022	44.09	44.75	44.09	44.36	32,196	+0.55(+1.26%)
Dec 20, 2022	43.37	44.11	43.12	43.80	22,922	+0.24(+0.56%)
Dec 19, 2022	43.89	44.41	43.12	43.56	38,794	-0.33(-0.75%)
Dec 16, 2022	43.59	44.22	43.13	43.89	104,871	+0.24(+0.56%)
Dec 15, 2022	44.29	44.29	43.30	43.65	28,741	-0.99(-2.22%)
Dec 14, 2022	45.08	45.81	44.37	44.64	47,719	-0.44(-0.97%)
Dec 13, 2022	45.10	45.72	44.87	45.08	80,124	+0.26(+0.58%)
Dec 12, 2022	45.10	45.10	44.48	44.81	32,313	-0.01(-0.02%)
Dec 09, 2022	44.91	45.56	44.65	44.82	20,920	-0.38(-0.84%)
Dec 08, 2022	44.39	45.20	43.84	45.20	27,828	+0.71(+1.59%)
Dec 07, 2022	44.29	44.81	44.21	44.49	22,193	+0.06(+0.13%)
Dec 06, 2022	44.61	44.77	44.19	44.43	38,113	-0.01(-0.02%)
Dec 05, 2022	44.41	44.61	44.03	44.44	43,662	+0.04(+0.09%)
Dec 02, 2022	44.18	44.86	44.02	44.41	28,622	+0.05(+0.11%)
Dec 01, 2022	44.70	44.77	44.26	44.36	31,237	+0.04(+0.09%)
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%)

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.