York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	38.78	39.28	35.87	36.15	81,870	-4.24(-10.49%)
Mar 31, 2020	42.82	42.95	39.07	40.39	91,705	-3.08(-7.08%)
Mar 30, 2020	40.37	43.67	39.98	43.47	64,619	+3.85(+9.71%)
Mar 27, 2020	37.95	41.28	37.95	39.62	45,408	+0.09(+0.24%)
Mar 26, 2020	35.45	39.78	35.30	39.53	77,606	+4.86(+14.02%)
Mar 25, 2020	36.87	39.07	34.22	34.66	60,171	-2.19(-5.95%)
Mar 24, 2020	36.08	36.92	32.70	36.86	78,986	+2.47(+7.19%)
Mar 23, 2020	34.12	35.72	32.40	34.39	93,826	+0.07(+0.19%)
Mar 20, 2020	36.24	38.74	33.54	34.32	114,488	-2.25(-6.15%)
Mar 19, 2020	36.04	38.77	34.87	36.57	80,063	-0.79(-2.11%)
Mar 18, 2020	38.60	39.60	36.76	37.36	102,668	-3.65(-8.91%)
Mar 17, 2020	33.88	41.32	33.50	41.01	106,641	+7.93(+23.96%)
Mar 16, 2020	34.25	34.50	32.12	33.08	75,326	-4.47(-11.90%)
Mar 13, 2020	33.63	37.56	33.11	37.56	103,297	+3.92(+11.66%)
Mar 12, 2020	35.85	36.10	32.85	33.63	130,352	-4.12(-10.91%)
Mar 11, 2020	41.91	41.91	37.38	37.75	66,680	-4.58(-10.82%)
Mar 10, 2020	44.00	44.00	40.19	42.33	57,432	-0.34(-0.81%)
Mar 09, 2020	44.37	44.59	42.00	42.68	59,628	-2.66(-5.86%)
Mar 06, 2020	43.34	45.57	42.47	45.33	75,428	+1.84(+4.23%)
Mar 05, 2020	42.84	43.65	42.41	43.49	45,146	+0.01(+0.02%)
Mar 04, 2020	41.91	43.80	41.27	43.48	50,727	+2.18(+5.29%)
Mar 03, 2020	42.45	42.93	40.98	41.30	50,364	-1.15(-2.71%)
Mar 02, 2020	39.47	42.45	39.47	42.45	51,963	+3.15(+8.02%)
Feb 28, 2020	39.04	39.62	37.55	39.30	100,069	-0.83(-2.06%)
Feb 27, 2020	43.22	43.46	40.05	40.13	55,955	-3.55(-8.13%)
Feb 26, 2020	42.86	43.83	42.67	43.68	47,221	+0.89(+2.08%)
Feb 25, 2020	43.63	43.79	41.98	42.79	36,768	-0.77(-1.76%)
Feb 24, 2020	44.92	44.92	43.48	43.56	24,304	-1.55(-3.43%)
Feb 21, 2020	45.17	45.49	44.75	45.10	45,474	+0.02(+0.04%)
Feb 20, 2020	44.92	45.17	44.38	45.09	26,198	+0.09(+0.21%)
Feb 19, 2020	45.08	45.56	44.91	44.99	40,953	-0.07(-0.16%)
Feb 18, 2020	44.90	45.43	44.72	45.07	42,079	+0.17(+0.37%)
Feb 14, 2020	45.24	45.53	44.82	44.90	42,773	-0.25(-0.55%)
Feb 13, 2020	45.15	45.23	44.46	45.15	57,488	+0.17(+0.37%)
Feb 12, 2020	44.54	45.17	44.54	44.98	28,204	+0.44(+1.00%)
Feb 11, 2020	45.35	45.55	44.45	44.54	20,163	-0.69(-1.51%)
Feb 10, 2020	44.68	45.23	44.59	45.23	22,932	+0.56(+1.24%)
Feb 07, 2020	44.71	44.79	44.06	44.67	76,798	+0.14(+0.31%)
Feb 06, 2020	44.86	44.86	44.45	44.53	21,865	-0.31(-0.70%)
Feb 05, 2020	44.49	45.03	44.33	44.85	27,489	+0.59(+1.34%)
Feb 04, 2020	44.99	45.02	44.20	44.25	24,842	-0.37(-0.83%)

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.