York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.41	31.14	30.21	31.10	46,485	+0.70(+2.31%)
Apr 29, 2019	30.54	30.77	30.26	30.40	13,590	-0.12(-0.39%)
Apr 26, 2019	30.43	30.85	30.43	30.52	11,926	+0.05(+0.18%)
Apr 25, 2019	30.53	30.53	30.30	30.46	7,120	-0.07(-0.24%)
Apr 24, 2019	30.10	30.83	30.10	30.53	24,461	+0.39(+1.30%)
Apr 23, 2019	29.54	30.28	29.52	30.14	28,917	+0.36(+1.20%)
Apr 22, 2019	30.16	30.45	29.62	29.79	24,451	-0.38(-1.27%)
Apr 18, 2019	30.00	30.40	29.95	30.17	16,959	+0.04(+0.12%)
Apr 17, 2019	30.04	30.50	29.85	30.13	35,725	+0.18(+0.61%)
Apr 16, 2019	30.48	30.76	29.95	29.95	19,424	-0.47(-1.53%)
Apr 15, 2019	30.89	30.92	30.42	30.42	12,435	-0.39(-1.28%)
Apr 12, 2019	30.82	31.06	30.54	30.81	14,224	+0.08(+0.27%)
Apr 11, 2019	30.85	31.05	30.73	30.73	13,207	-0.20(-0.65%)
Apr 10, 2019	30.52	30.96	30.52	30.93	14,029	+0.43(+1.41%)
Apr 09, 2019	30.54	30.85	30.50	30.50	9,487	-0.08(-0.27%)
Apr 08, 2019	31.14	31.14	30.53	30.58	22,144	-0.76(-2.42%)
Apr 05, 2019	30.86	31.47	30.86	31.34	15,208	+0.66(+2.14%)
Apr 04, 2019	30.90	31.21	30.49	30.68	10,747	-0.03(-0.09%)
Apr 03, 2019	30.79	30.92	30.50	30.71	9,432	-0.08(-0.27%)
Apr 02, 2019	30.66	31.37	30.57	30.79	18,836	-0.21(-0.68%)
Apr 01, 2019	31.36	31.58	30.80	31.00	22,035	-0.37(-1.17%)
Mar 29, 2019	30.91	31.56	30.64	31.37	35,232	+0.37(+1.21%)
Mar 28, 2019	31.37	31.77	30.71	30.99	15,558	-0.44(-1.40%)
Mar 27, 2019	31.41	31.57	31.01	31.43	10,928	-0.09(-0.29%)
Mar 26, 2019	31.35	31.62	31.06	31.52	16,420	+0.09(+0.29%)
Mar 25, 2019	30.86	31.45	30.46	31.43	21,695	+0.79(+2.56%)
Mar 22, 2019	31.40	31.66	30.64	30.64	28,010	-0.97(-3.06%)
Mar 21, 2019	31.17	31.81	31.17	31.61	18,987	+0.28(+0.90%)
Mar 20, 2019	30.71	31.52	30.27	31.33	31,165	+0.67(+2.18%)
Mar 19, 2019	30.55	31.82	30.40	30.66	19,574	+0.05(+0.15%)
Mar 18, 2019	31.12	31.17	30.40	30.62	24,673	-0.20(-0.65%)
Mar 15, 2019	30.86	31.66	30.62	30.82	102,523	-0.06(-0.21%)
Mar 14, 2019	31.05	31.67	30.64	30.88	17,545	-0.43(-1.37%)
Mar 13, 2019	30.95	31.90	30.85	31.31	18,896	-0.91(-2.84%)
Mar 12, 2019	32.64	32.64	31.64	32.23	44,857	-0.41(-1.26%)
Mar 11, 2019	31.79	32.70	31.65	32.64	24,943	+1.06(+3.36%)
Mar 08, 2019	31.52	31.86	31.09	31.58	13,786	+0.23(+0.73%)
Mar 07, 2019	31.53	31.72	31.35	31.35	10,242	-0.13(-0.41%)
Mar 06, 2019	32.02	32.10	30.93	31.48	27,057	-0.60(-1.88%)
Mar 05, 2019	32.03	32.69	32.03	32.08	11,841	-0.49(-1.52%)
Mar 04, 2019	32.86	33.19	32.31	32.57	16,161	-0.28(-0.86%)
Mar 01, 2019	33.36	33.36	32.71	32.86	30,198	-0.46(-1.37%)
Feb 28, 2019	32.83	33.31	32.66	33.31	46,431	+0.30(+0.91%)
Feb 27, 2019	32.42	33.01	32.37	33.01	17,983	+0.50(+1.53%)
Feb 26, 2019	32.29	32.58	31.58	32.52	25,376	+0.13(+0.39%)
Feb 25, 2019	32.79	33.06	32.33	32.39	23,291	-0.72(-2.17%)
Feb 22, 2019	32.76	33.13	32.34	33.11	31,445	+0.36(+1.11%)
Feb 21, 2019	31.82	32.74	31.82	32.74	15,019	+0.56(+1.75%)
Feb 20, 2019	31.71	32.18	31.52	32.18	26,804	+0.35(+1.11%)
Feb 19, 2019	31.21	31.86	31.21	31.82	35,472	+0.61(+1.95%)
Feb 15, 2019	31.01	31.38	31.01	31.21	26,607	+0.11(+0.35%)
Feb 14, 2019	30.42	31.32	30.42	31.11	18,279	+0.05(+0.18%)
Feb 13, 2019	31.07	31.12	30.59	31.05	8,874	-0.02(-0.06%)
Feb 12, 2019	30.74	31.14	30.35	31.07	20,895	+0.38(+1.24%)
Feb 11, 2019	30.77	30.77	30.05	30.69	18,148	+0.04(+0.12%)
Feb 08, 2019	29.32	30.77	29.32	30.65	30,236	+1.31(+4.46%)
Feb 07, 2019	29.40	29.64	29.13	29.34	15,389	-0.23(-0.77%)
Feb 06, 2019	29.90	29.90	29.48	29.57	7,507	-0.18(-0.61%)
Feb 05, 2019	29.66	29.83	29.17	29.75	20,818	+0.25(+0.83%)
Feb 04, 2019	29.63	29.74	29.15	29.50	8,436	-0.16(-0.55%)

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.