York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	40.32	40.32	39.37	39.60	29,115	-0.64(-1.58%)
Sep 29, 2020	40.51	40.57	39.73	40.23	29,250	-0.24(-0.60%)
Sep 28, 2020	39.30	40.78	39.30	40.48	41,883	+1.43(+3.65%)
Sep 25, 2020	38.50	39.15	38.50	39.05	36,017	+0.67(+1.75%)
Sep 24, 2020	37.98	38.94	37.85	38.38	32,774	+0.44(+1.16%)
Sep 23, 2020	39.01	39.01	37.86	37.94	37,189	-1.12(-2.87%)
Sep 22, 2020	39.94	40.20	38.72	39.06	22,890	-0.42(-1.06%)
Sep 21, 2020	40.64	40.68	38.99	39.48	62,421	-1.63(-3.97%)
Sep 18, 2020	40.37	41.22	39.63	41.11	263,375	+1.12(+2.80%)
Sep 17, 2020	39.90	40.25	39.68	39.99	22,713	-0.24(-0.60%)
Sep 16, 2020	40.54	41.01	40.14	40.24	26,266	-0.31(-0.76%)
Sep 15, 2020	40.94	41.43	40.45	40.54	21,549	-0.05(-0.11%)
Sep 14, 2020	40.28	40.94	40.28	40.59	28,520	+0.28(+0.69%)
Sep 11, 2020	40.86	40.86	40.11	40.31	31,193	-0.27(-0.67%)
Sep 10, 2020	41.11	41.56	40.57	40.58	25,068	-1.09(-2.62%)
Sep 09, 2020	41.12	42.04	41.08	41.67	40,759	+0.87(+2.13%)
Sep 08, 2020	41.52	41.52	40.47	40.80	28,609	-0.85(-2.04%)
Sep 04, 2020	42.57	42.61	41.27	41.65	24,333	-0.49(-1.17%)
Sep 03, 2020	42.60	42.75	41.98	42.15	27,951	-0.63(-1.48%)
Sep 02, 2020	41.81	42.85	41.73	42.78	25,453	+0.97(+2.32%)
Sep 01, 2020	42.30	42.55	41.52	41.81	26,721	-0.74(-1.73%)
Aug 31, 2020	41.97	42.84	41.69	42.55	61,543	+0.69(+1.65%)
Aug 28, 2020	42.45	42.45	40.95	41.86	60,779	-0.49(-1.15%)
Aug 27, 2020	42.30	42.71	42.23	42.34	37,498	+0.25(+0.60%)
Aug 26, 2020	42.64	42.88	42.01	42.09	31,207	-0.67(-1.57%)
Aug 25, 2020	42.89	42.93	42.20	42.76	19,552	-0.07(-0.15%)
Aug 24, 2020	42.94	43.07	42.41	42.83	24,839	+0.24(+0.57%)
Aug 21, 2020	42.80	43.00	42.11	42.59	40,412	-0.14(-0.33%)
Aug 20, 2020	42.60	43.11	42.45	42.73	20,495	-0.04(-0.09%)
Aug 19, 2020	43.17	43.35	42.62	42.76	23,599	-0.41(-0.95%)
Aug 18, 2020	43.88	43.88	42.84	43.17	26,521	-0.69(-1.57%)
Aug 17, 2020	44.04	44.20	43.67	43.86	27,457	-0.03(-0.06%)
Aug 14, 2020	43.91	43.94	43.30	43.89	29,692	-0.26(-0.59%)
Aug 13, 2020	44.55	45.51	43.80	44.15	33,279	-0.76(-1.70%)
Aug 12, 2020	44.28	45.42	44.28	44.92	31,994	+0.99(+2.25%)
Aug 11, 2020	44.74	44.79	43.51	43.93	36,588	-0.61(-1.36%)
Aug 10, 2020	44.87	45.71	44.53	44.54	32,606	-0.34(-0.75%)
Aug 07, 2020	42.65	44.97	42.65	44.87	31,515	+1.98(+4.61%)
Aug 06, 2020	42.21	43.51	42.16	42.89	31,795	+0.90(+2.16%)
Aug 05, 2020	42.43	42.43	41.59	41.99	36,767	-0.03(-0.07%)
Aug 04, 2020	42.78	42.78	41.62	42.02	51,389	-0.56(-1.31%)
Aug 03, 2020	43.17	43.19	42.15	42.58	55,616	-0.62(-1.45%)
Jul 31, 2020	43.98	44.86	42.27	43.20	68,711	-0.84(-1.91%)
Jul 30, 2020	45.00	45.43	43.98	44.04	49,164	-1.15(-2.54%)
Jul 29, 2020	45.07	45.82	45.02	45.19	44,297	+0.29(+0.64%)
Jul 28, 2020	45.17	45.96	44.84	44.90	36,393	-0.28(-0.62%)
Jul 27, 2020	45.34	45.55	44.79	45.18	37,792	-0.03(-0.06%)
Jul 24, 2020	45.17	45.49	44.79	45.21	42,448	+0.01(+0.02%)
Jul 23, 2020	46.22	46.32	44.84	45.20	75,910	-0.75(-1.62%)
Jul 22, 2020	47.34	47.83	45.81	45.94	86,141	-1.31(-2.76%)
Jul 21, 2020	46.77	47.58	46.39	47.25	31,653	+0.73(+1.56%)
Jul 20, 2020	46.95	47.15	45.72	46.52	48,290	-0.06(-0.12%)
Jul 17, 2020	44.75	46.64	44.75	46.58	44,271	+2.06(+4.63%)
Jul 16, 2020	44.29	45.11	43.93	44.52	55,925	+0.37(+0.85%)
Jul 15, 2020	44.32	45.24	43.81	44.14	61,695	+0.56(+1.28%)
Jul 14, 2020	42.91	43.98	42.91	43.58	30,637	+0.75(+1.74%)
Jul 13, 2020	43.45	43.85	42.84	42.84	35,170	-0.39(-0.91%)
Jul 10, 2020	42.22	43.30	42.22	43.23	56,812	+1.00(+2.36%)
Jul 09, 2020	43.26	43.26	41.63	42.23	39,567	-1.11(-2.56%)
Jul 08, 2020	43.24	43.60	42.73	43.34	30,935	+0.21(+0.48%)
Jul 07, 2020	44.10	44.30	43.06	43.14	31,223	-1.38(-3.10%)
Jul 06, 2020	45.93	45.94	44.34	44.52	44,047	-1.07(-2.35%)
Jul 02, 2020	45.34	45.94	44.83	45.59	43,949	+0.77(+1.73%)

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.