York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	42.34	42.69	41.60	41.60	37,332	-0.62(-1.47%)
Sep 29, 2021	42.10	42.38	41.72	42.22	31,978	+0.25(+0.58%)
Sep 28, 2021	42.25	42.55	41.79	41.98	37,406	-0.25(-0.58%)
Sep 27, 2021	42.16	43.09	42.12	42.22	42,261	+0.07(+0.16%)
Sep 24, 2021	42.34	42.76	41.97	42.16	24,258	-0.25(-0.58%)
Sep 23, 2021	42.09	42.81	41.81	42.40	38,585	+0.51(+1.22%)
Sep 22, 2021	41.14	42.20	41.02	41.89	48,318	+0.94(+2.29%)
Sep 21, 2021	42.04	42.37	40.80	40.95	40,380	-0.94(-2.24%)
Sep 20, 2021	41.87	42.16	41.49	41.89	36,996	-0.28(-0.67%)
Sep 17, 2021	42.87	43.07	41.24	42.18	617,112	-0.46(-1.09%)
Sep 16, 2021	41.86	42.73	41.11	42.64	115,410	+0.69(+1.65%)
Sep 15, 2021	44.58	44.58	41.04	41.95	148,931	-2.40(-5.41%)
Sep 14, 2021	43.60	44.72	43.39	44.35	67,186	+1.46(+3.41%)
Sep 13, 2021	48.09	48.13	42.73	42.89	194,009	-5.12(-10.67%)
Sep 10, 2021	49.11	49.11	47.35	48.01	21,454	-0.88(-1.80%)
Sep 09, 2021	50.22	50.22	48.88	48.89	18,407	-1.10(-2.20%)
Sep 08, 2021	49.75	50.37	49.59	49.99	14,539	+0.03(+0.06%)
Sep 07, 2021	50.27	50.35	49.21	49.96	18,457	-0.25(-0.49%)
Sep 03, 2021	50.71	50.71	49.78	50.21	15,322	-0.43(-0.84%)
Sep 02, 2021	50.59	51.00	49.98	50.64	42,534	+0.28(+0.57%)
Sep 01, 2021	49.17	50.74	49.13	50.35	37,759	+1.44(+2.95%)
Aug 31, 2021	48.54	49.23	48.36	48.91	15,159	+0.55(+1.14%)
Aug 30, 2021	48.00	48.77	47.91	48.36	14,070	+0.36(+0.75%)
Aug 27, 2021	47.57	48.58	47.57	48.00	26,557	+0.50(+1.06%)
Aug 26, 2021	48.55	48.62	47.45	47.50	23,064	-1.03(-2.13%)
Aug 25, 2021	48.85	49.31	48.09	48.53	11,005	-0.27(-0.54%)
Aug 24, 2021	49.27	49.27	47.96	48.80	19,404	-0.28(-0.58%)
Aug 23, 2021	48.82	49.30	48.14	49.08	18,273	+0.23(+0.47%)
Aug 20, 2021	47.37	49.01	47.37	48.85	26,725	+1.16(+2.43%)
Aug 19, 2021	46.86	47.89	46.86	47.70	29,605	+0.43(+0.90%)
Aug 18, 2021	47.27	47.75	46.63	47.27	18,911	+0.07(+0.14%)
Aug 17, 2021	47.67	47.67	47.05	47.20	15,070	-0.39(-0.82%)
Aug 16, 2021	46.86	47.86	46.86	47.59	20,419	+0.80(+1.70%)
Aug 13, 2021	46.83	47.09	46.07	46.80	22,515	+0.11(+0.24%)
Aug 12, 2021	47.21	47.21	46.47	46.68	25,765	-0.05(-0.10%)
Aug 11, 2021	46.70	46.94	46.10	46.73	24,200	-0.04(-0.08%)
Aug 10, 2021	46.66	47.19	46.21	46.77	17,525	+0.10(+0.22%)
Aug 09, 2021	47.84	47.84	46.24	46.66	20,548	-0.64(-1.34%)
Aug 06, 2021	47.53	48.29	47.30	47.30	24,890	-0.06(-0.12%)
Aug 05, 2021	46.81	47.42	46.20	47.35	14,198	+0.69(+1.48%)
Aug 04, 2021	46.24	46.66	45.95	46.66	24,577	+0.47(+1.03%)
Aug 03, 2021	46.17	46.56	45.94	46.19	16,458	+0.26(+0.56%)
Aug 02, 2021	46.01	46.14	45.82	45.93	13,116	+0.16(+0.35%)
Jul 30, 2021	45.86	46.21	45.64	45.77	20,072	-0.09(-0.21%)
Jul 29, 2021	45.61	45.96	45.31	45.87	17,025	+0.34(+0.75%)
Jul 28, 2021	45.29	45.55	44.96	45.52	13,857	+0.25(+0.54%)
Jul 27, 2021	45.41	45.73	44.76	45.28	21,259	+0.17(+0.38%)
Jul 26, 2021	45.23	45.57	44.62	45.11	22,198	-0.12(-0.27%)
Jul 23, 2021	45.00	45.41	44.33	45.23	18,039	+0.41(+0.91%)
Jul 22, 2021	45.00	45.96	44.53	44.82	21,692	-0.14(-0.32%)
Jul 21, 2021	45.67	46.19	44.80	44.96	35,069	-0.33(-0.73%)
Jul 20, 2021	44.60	46.25	44.60	45.30	54,127	+0.85(+1.92%)
Jul 19, 2021	44.62	45.23	44.01	44.44	30,718	-0.67(-1.49%)
Jul 16, 2021	43.94	45.47	43.94	45.12	41,505	+1.49(+3.41%)
Jul 15, 2021	43.08	43.63	42.54	43.63	25,170	+0.70(+1.63%)
Jul 14, 2021	42.72	43.39	42.61	42.93	37,951	+0.30(+0.71%)
Jul 13, 2021	42.55	43.12	42.43	42.62	23,417	+0.11(+0.27%)
Jul 12, 2021	42.33	42.68	42.25	42.51	17,356	+0.14(+0.34%)
Jul 09, 2021	42.72	42.86	42.36	42.37	21,716	-0.13(-0.31%)
Jul 08, 2021	43.12	43.12	42.03	42.50	23,556	-0.75(-1.73%)
Jul 07, 2021	43.06	43.33	42.81	43.25	26,390	+0.19(+0.44%)
Jul 06, 2021	43.46	43.46	42.57	43.06	30,557	-0.22(-0.50%)
Jul 02, 2021	43.64	43.64	43.17	43.28	20,524	-0.19(-0.44%)

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.