York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.90	36.20	36.20	36.27	64,673	+0.30(+0.83%)
Mar 27, 2024	35.46	35.97	35.46	35.97	53,970	+0.66(+1.87%)
Mar 26, 2024	35.41	35.56	35.22	35.31	39,753	-0.09(-0.25%)
Mar 25, 2024	35.59	35.66	35.36	35.40	32,930	-0.04(-0.11%)
Mar 22, 2024	36.09	36.30	35.43	35.44	44,304	-0.46(-1.28%)
Mar 21, 2024	35.66	36.20	35.61	35.90	101,585	+0.42(+1.18%)
Mar 20, 2024	35.18	35.62	35.05	35.48	48,818	+0.22(+0.62%)
Mar 19, 2024	35.23	35.58	35.10	35.26	51,253	+0.03(+0.09%)
Mar 18, 2024	35.50	35.76	35.22	35.23	54,203	-0.43(-1.21%)
Mar 15, 2024	35.50	36.31	35.45	35.66	227,290	+0.01(+0.03%)
Mar 14, 2024	36.22	36.22	35.29	35.65	76,744	-0.56(-1.55%)
Mar 13, 2024	35.83	36.46	35.75	36.21	78,920	+0.67(+1.89%)
Mar 12, 2024	36.01	36.01	35.21	35.54	63,043	-0.44(-1.22%)
Mar 11, 2024	35.33	36.14	35.33	35.98	46,734	+0.51(+1.44%)
Mar 08, 2024	35.40	35.59	35.24	35.47	39,230	+0.24(+0.68%)
Mar 07, 2024	35.41	35.67	35.05	35.23	51,461	-0.03(-0.09%)
Mar 06, 2024	35.68	35.68	35.08	35.26	67,408	+0.21(+0.60%)
Mar 05, 2024	35.63	36.20	35.05	35.05	121,825	-0.72(-2.01%)
Mar 04, 2024	35.85	35.98	35.60	35.77	77,950	-0.10(-0.28%)
Mar 01, 2024	35.45	36.12	34.99	35.87	83,061	+0.47(+1.33%)
Feb 29, 2024	35.41	35.62	35.23	35.40	85,419	+0.44(+1.26%)
Feb 28, 2024	35.13	35.30	34.89	34.96	42,565	-0.25(-0.71%)
Feb 27, 2024	35.44	35.59	35.19	35.21	40,285	-0.13(-0.37%)
Feb 26, 2024	35.36	35.54	34.77	35.34	57,049	-0.08(-0.22%)
Feb 23, 2024	35.62	35.64	35.20	35.42	45,628	-0.23(-0.64%)
Feb 22, 2024	35.98	35.98	35.19	35.65	48,078	-0.52(-1.43%)
Feb 21, 2024	36.31	36.58	36.05	36.16	79,335	-0.24(-0.66%)
Feb 20, 2024	36.09	36.87	36.09	36.40	38,142	-0.02(-0.05%)
Feb 16, 2024	36.70	36.75	36.11	36.42	43,654	-0.34(-0.92%)
Feb 15, 2024	35.74	36.88	35.72	36.76	66,578	+1.14(+3.21%)
Feb 14, 2024	35.70	36.10	35.25	35.62	41,383	+0.28(+0.79%)
Feb 13, 2024	36.47	36.48	35.19	35.34	69,340	-1.67(-4.51%)
Feb 12, 2024	36.43	37.19	36.38	37.01	50,661	+0.62(+1.69%)
Feb 09, 2024	35.86	36.60	35.66	36.39	58,684	+0.49(+1.36%)
Feb 08, 2024	35.50	35.91	35.33	35.91	35,381	+0.48(+1.35%)
Feb 07, 2024	35.56	35.66	35.30	35.43	64,161	-0.23(-0.64%)
Feb 06, 2024	35.19	35.80	35.19	35.66	49,436	+0.38(+1.07%)
Feb 05, 2024	35.59	35.73	35.20	35.28	69,346	-0.51(-1.42%)
Feb 02, 2024	36.25	36.25	35.55	35.79	54,967	-0.61(-1.67%)
Feb 01, 2024	35.84	36.40	35.74	36.39	55,825	+0.73(+2.03%)
Jan 31, 2024	35.67	36.38	35.49	35.67	75,038	+0.22(+0.62%)
Jan 30, 2024	35.87	35.87	35.30	35.45	49,401	-0.34(-0.94%)
Jan 29, 2024	35.23	35.80	35.13	35.79	64,556	+0.39(+1.09%)
Jan 26, 2024	35.66	35.85	35.25	35.40	43,909	-0.06(-0.17%)
Jan 25, 2024	35.69	35.69	35.09	35.46	47,675	+0.22(+0.62%)
Jan 24, 2024	36.27	36.27	35.22	35.24	43,691	-0.90(-2.50%)
Jan 23, 2024	36.57	36.88	36.01	36.14	35,375	-0.20(-0.55%)
Jan 22, 2024	35.85	36.36	35.74	36.34	41,224	+0.70(+1.95%)
Jan 19, 2024	35.75	35.75	35.15	35.65	48,045	+0.13(+0.36%)
Jan 18, 2024	35.78	35.78	35.10	35.52	54,584	-0.19(-0.53%)
Jan 17, 2024	35.81	36.27	35.40	35.71	58,484	-0.44(-1.21%)
Jan 16, 2024	36.77	37.01	36.11	36.14	55,308	-0.52(-1.41%)
Jan 12, 2024	36.79	37.03	36.40	36.66	45,638	+0.23(+0.63%)
Jan 11, 2024	37.36	37.65	36.03	36.43	146,012	-1.10(-2.94%)
Jan 10, 2024	36.66	37.76	36.64	37.54	87,035	+0.88(+2.41%)
Jan 09, 2024	36.91	36.96	36.33	36.65	51,648	-0.41(-1.10%)
Jan 08, 2024	37.08	37.26	36.59	37.06	55,401	+0.26(+0.70%)
Jan 05, 2024	36.95	37.37	36.71	36.80	57,729	-0.36(-0.96%)
Jan 04, 2024	37.77	37.84	37.04	37.16	61,985	-0.39(-1.03%)
Jan 03, 2024	38.13	38.47	37.39	37.55	47,436	-0.59(-1.54%)

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.