York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	29.17	29.22	28.78	28.82	32,016	-0.22(-0.77%)
Apr 27, 2018	29.26	29.40	28.95	29.04	15,110	-0.13(-0.46%)
Apr 26, 2018	28.95	29.40	28.73	29.17	29,785	+0.36(+1.24%)
Apr 25, 2018	29.04	29.35	28.77	28.82	14,324	-0.36(-1.23%)
Apr 24, 2018	29.13	29.26	28.95	29.17	21,845	+0.18(+0.62%)
Apr 23, 2018	28.99	29.13	28.64	28.99	19,602	+0.04(+0.15%)
Apr 20, 2018	29.04	29.04	28.64	28.95	22,882	-0.22(-0.77%)
Apr 19, 2018	29.26	29.49	28.77	29.17	29,236	-0.04(-0.15%)
Apr 18, 2018	29.76	29.80	28.95	29.22	47,485	-0.49(-1.66%)
Apr 17, 2018	29.26	29.84	29.04	29.71	26,969	+0.67(+2.31%)
Apr 16, 2018	28.37	29.17	28.14	29.04	26,274	+0.85(+3.02%)
Apr 13, 2018	28.37	28.41	28.06	28.19	13,175	-0.18(-0.63%)
Apr 12, 2018	28.82	29.04	28.28	28.37	42,175	-0.27(-0.94%)
Apr 11, 2018	28.01	28.77	28.01	28.64	36,483	+0.45(+1.59%)
Apr 10, 2018	28.41	28.41	27.92	28.19	47,892	-0.04(-0.16%)
Apr 09, 2018	28.14	28.55	27.88	28.23	24,360	+0.13(+0.48%)
Apr 06, 2018	28.23	28.86	27.97	28.10	27,496	-0.22(-0.79%)
Apr 05, 2018	27.92	28.41	27.52	28.32	21,507	+0.54(+1.93%)
Apr 04, 2018	27.29	27.97	27.12	27.79	27,413	+0.22(+0.81%)
Apr 03, 2018	26.85	27.56	26.71	27.56	38,245	+0.76(+2.84%)
Apr 02, 2018	27.70	28.32	26.53	26.80	45,851	-0.94(-3.39%)
Mar 29, 2018		27.74	27.74	27.74	0	-0.31(-1.12%)
Mar 28, 2018	27.61	28.19	27.61	28.06	27,656	+0.49(+1.79%)
Mar 27, 2018	27.65	28.37	27.17	27.56	36,018	+0.04(+0.16%)
Mar 26, 2018	27.29	27.56	26.94	27.52	35,065	+0.54(+1.99%)
Mar 23, 2018	28.01	28.46	26.94	26.98	40,131	-0.98(-3.52%)
Mar 22, 2018	27.74	28.73	27.70	27.97	38,034	+0.00(+0.00%)
Mar 21, 2018	28.46	28.46	27.88	27.97	20,660	-0.45(-1.57%)
Mar 20, 2018	28.99	29.08	28.37	28.41	23,180	-0.54(-1.85%)
Mar 19, 2018	28.28	29.08	27.97	28.95	71,706	+0.67(+2.37%)
Mar 16, 2018	28.06	28.50	26.89	28.28	280,495	+0.18(+0.64%)
Mar 15, 2018	27.16	28.19	27.16	28.10	45,104	+1.03(+3.80%)
Mar 14, 2018		27.52	26.80	27.07	95,540	-0.22(-0.82%)
Mar 13, 2018	27.74	28.10	26.93	27.29	88,746	-0.27(-0.97%)
Mar 12, 2018	27.56	28.37	27.38	27.56	33,058	-0.13(-0.48%)
Mar 09, 2018	27.16	27.92	26.58	27.70	109,641	+0.76(+2.82%)
Mar 08, 2018	27.12	27.12	26.58	26.94	39,955	+0.36(+1.35%)
Mar 07, 2018	25.46	26.67	25.37	26.58	33,394	+1.07(+4.21%)
Mar 06, 2018	25.28	26.49	25.24	25.50	38,591	+0.22(+0.88%)
Mar 05, 2018	25.15	25.75	24.57	25.28	23,547	+0.00(+0.00%)
Mar 02, 2018	25.46	25.68	24.88	25.28	37,411	-0.36(-1.40%)
Mar 01, 2018	25.15	25.82	24.90	25.64	47,258	+0.49(+1.96%)
Feb 28, 2018	25.68	26.40	25.15	25.15	86,920	-0.58(-2.26%)
Feb 27, 2018	26.31	26.49	25.59	25.73	82,463	-0.48(-1.82%)
Feb 26, 2018	26.25	26.83	25.85	26.21	55,984	-0.04(-0.17%)
Feb 23, 2018	26.16	26.25	25.81	26.25	65,452	+0.18(+0.68%)
Feb 22, 2018	26.47	26.47	25.85	26.07	43,359	-0.27(-1.01%)
Feb 21, 2018	26.25	27.01	26.25	26.34	37,804	+0.22(+0.85%)
Feb 20, 2018	26.70	27.11	25.94	26.12	92,386	-0.71(-2.65%)
Feb 16, 2018		26.83	26.83	26.83	0	+0.13(+0.50%)
Feb 15, 2018	26.29	26.74	26.07	26.70	32,772	+0.40(+1.52%)
Feb 14, 2018	26.70	27.01	26.25	26.29	35,660	-0.40(-1.50%)
Feb 13, 2018	26.65	27.27	26.38	26.70	68,010	-0.13(-0.50%)
Feb 12, 2018	27.10	27.45	26.38	26.83	22,944	-0.22(-0.82%)
Feb 09, 2018	26.25	27.41	26.25	27.05	28,266	+0.89(+3.40%)
Feb 08, 2018	26.83	27.18	26.16	26.16	30,685	-0.71(-2.65%)
Feb 07, 2018	27.54	27.54	26.61	26.87	28,991	-0.67(-2.42%)
Feb 06, 2018	25.76	27.85	25.13	27.54	61,838	+0.80(+2.99%)
Feb 05, 2018	27.14	27.51	26.70	26.74	32,923	-0.44(-1.64%)
Feb 02, 2018	27.54	27.99	27.14	27.18	43,115	-0.44(-1.61%)

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.