York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	40.53	41.11	40.07	40.62	72,272	+0.21(+0.52%)
Oct 30, 2019	40.32	40.81	39.92	40.40	37,417	+0.13(+0.32%)
Oct 29, 2019	39.85	40.44	39.85	40.27	36,646	+0.37(+0.92%)
Oct 28, 2019	40.02	40.53	39.74	39.91	23,326	-0.11(-0.28%)
Oct 25, 2019	40.16	40.38	39.87	40.02	22,879	-0.36(-0.89%)
Oct 24, 2019	40.82	40.82	40.27	40.38	30,107	-0.18(-0.43%)
Oct 23, 2019	40.45	40.82	40.23	40.55	49,364	+0.01(+0.02%)
Oct 22, 2019	40.62	40.80	40.15	40.54	30,196	-0.03(-0.07%)
Oct 21, 2019	40.12	40.67	39.99	40.57	30,280	+0.46(+1.15%)
Oct 18, 2019	40.06	40.39	39.66	40.11	47,601	-0.07(-0.18%)
Oct 17, 2019	39.47	40.53	39.47	40.18	27,149	+0.68(+1.73%)
Oct 16, 2019	39.42	39.58	38.89	39.50	32,850	+0.05(+0.12%)
Oct 15, 2019	39.66	39.84	39.24	39.45	29,379	-0.19(-0.49%)
Oct 14, 2019	40.63	40.63	39.20	39.65	31,701	-0.93(-2.30%)
Oct 11, 2019	40.62	41.01	40.42	40.58	37,951	+0.18(+0.46%)
Oct 10, 2019	40.23	40.97	39.97	40.39	45,635	+0.19(+0.48%)
Oct 09, 2019	40.08	40.36	39.95	40.20	27,810	+0.27(+0.67%)
Oct 08, 2019	40.14	40.26	39.37	39.93	62,807	-0.09(-0.23%)
Oct 07, 2019	40.02	40.53	39.69	40.02	43,089	+0.43(+1.09%)
Oct 04, 2019	39.66	39.76	39.05	39.59	36,867	+0.65(+1.66%)
Oct 03, 2019	39.05	39.12	38.42	38.95	46,427	-0.09(-0.24%)
Oct 02, 2019	39.34	39.55	38.36	39.04	41,458	-0.46(-1.17%)
Oct 01, 2019	40.23	40.38	39.32	39.50	36,225	-0.77(-1.90%)
Sep 30, 2019	40.92	42.17	40.05	40.26	150,123	-0.18(-0.43%)
Sep 27, 2019	40.24	40.53	39.90	40.44	25,481	+0.57(+1.42%)
Sep 26, 2019	40.31	40.92	39.39	39.87	53,817	-0.28(-0.69%)
Sep 25, 2019	39.40	40.63	38.97	40.15	47,734	+1.04(+2.65%)
Sep 24, 2019	38.59	39.30	38.59	39.11	53,207	+0.54(+1.40%)
Sep 23, 2019	38.30	39.11	38.04	38.57	54,683	+0.66(+1.74%)
Sep 20, 2019	37.63	38.05	36.97	37.91	80,997	+0.31(+0.83%)
Sep 19, 2019	37.37	37.92	37.20	37.60	38,601	+0.32(+0.86%)
Sep 18, 2019	37.13	37.44	36.87	37.27	50,724	+0.52(+1.42%)
Sep 17, 2019	36.37	37.10	36.37	36.75	25,516	+0.24(+0.65%)
Sep 16, 2019	36.03	36.61	36.03	36.51	28,639	+0.40(+1.12%)
Sep 13, 2019	36.10	36.35	35.64	36.11	23,733	+0.22(+0.61%)
Sep 12, 2019	35.76	36.01	35.63	35.89	50,520	+0.18(+0.51%)
Sep 11, 2019	34.90	35.75	34.80	35.70	57,367	+1.04(+2.99%)
Sep 10, 2019	35.09	35.09	34.49	34.67	33,538	-0.25(-0.71%)
Sep 09, 2019	35.29	35.29	34.41	34.91	36,511	-0.33(-0.94%)
Sep 06, 2019	35.59	35.59	35.16	35.24	16,656	-0.28(-0.80%)
Sep 05, 2019	35.25	35.60	34.89	35.53	34,626	+0.33(+0.94%)
Sep 04, 2019	35.02	35.29	34.84	35.20	14,409	+0.11(+0.31%)
Sep 03, 2019	34.21	35.20	34.21	35.09	30,925	+0.79(+2.30%)
Aug 30, 2019	34.72	34.75	34.03	34.30	23,733	-0.40(-1.16%)
Aug 29, 2019	34.64	35.08	34.38	34.70	13,535	+0.28(+0.80%)
Aug 28, 2019	34.31	35.63	34.23	34.43	12,513	+0.12(+0.35%)
Aug 27, 2019	35.03	35.31	34.18	34.31	20,535	-0.41(-1.19%)
Aug 26, 2019	33.61	34.75	33.61	34.72	20,925	+1.28(+3.82%)
Aug 23, 2019	34.47	35.03	33.44	33.44	27,543	-1.09(-3.16%)
Aug 22, 2019	34.55	34.89	34.30	34.54	14,422	+0.06(+0.16%)
Aug 21, 2019	35.24	35.65	34.46	34.48	24,038	-0.82(-2.32%)
Aug 20, 2019	35.10	35.35	35.05	35.30	17,201	+0.14(+0.39%)
Aug 19, 2019	35.24	35.38	34.92	35.16	16,659	+0.03(+0.08%)
Aug 16, 2019	34.91	35.23	34.91	35.13	25,148	+0.25(+0.71%)
Aug 15, 2019	34.78	35.18	34.70	34.89	22,576	+0.13(+0.37%)
Aug 14, 2019	34.72	35.36	34.61	34.76	29,608	-0.26(-0.73%)
Aug 13, 2019	35.30	35.59	34.62	35.02	37,946	+0.11(+0.32%)
Aug 12, 2019	34.45	36.00	34.33	34.90	40,736	+0.50(+1.44%)
Aug 09, 2019	33.38	34.64	32.99	34.41	49,643	+1.13(+3.39%)
Aug 08, 2019	32.84	33.83	32.38	33.28	33,270	+0.57(+1.74%)
Aug 07, 2019	32.84	33.34	32.42	32.71	29,593	-0.34(-1.03%)
Aug 06, 2019	32.21	33.10	31.54	33.05	45,966	+0.90(+2.80%)
Aug 05, 2019	32.64	33.55	31.79	32.15	29,977	-0.67(-2.04%)
Aug 02, 2019	32.88	33.33	32.78	32.82	11,104	-0.13(-0.39%)

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.