York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	33.18	33.68	32.95	32.95	17,623	-0.09(-0.28%)
Jul 31, 2019	33.16	33.86	33.04	33.04	33,950	+0.01(+0.03%)
Jul 30, 2019	32.78	33.33	32.54	33.03	35,274	+0.19(+0.59%)
Jul 29, 2019	32.78	32.99	32.58	32.84	33,176	+0.17(+0.51%)
Jul 26, 2019	32.76	33.04	32.66	32.67	33,857	-0.07(-0.22%)
Jul 25, 2019	32.90	33.01	32.75	32.75	12,809	-0.05(-0.14%)
Jul 24, 2019	32.50	33.00	32.33	32.79	18,638	+0.28(+0.88%)
Jul 23, 2019	32.72	32.72	32.38	32.51	18,009	-0.19(-0.59%)
Jul 22, 2019	32.71	32.92	32.41	32.70	17,007	-0.17(-0.50%)
Jul 19, 2019	32.42	32.99	32.42	32.87	18,289	+0.28(+0.85%)
Jul 18, 2019	32.60	32.68	32.50	32.59	31,642	-0.01(-0.03%)
Jul 17, 2019	32.60	32.69	32.49	32.60	17,310	+0.01(+0.03%)
Jul 16, 2019	32.59	32.70	32.43	32.59	12,244	-0.02(-0.06%)
Jul 15, 2019	33.04	33.04	32.33	32.61	12,199	-0.04(-0.11%)
Jul 12, 2019	32.64	32.87	32.64	32.65	15,459	-0.13(-0.39%)
Jul 11, 2019	32.82	33.06	32.62	32.77	12,377	-0.17(-0.50%)
Jul 10, 2019	33.08	33.32	32.94	32.94	14,787	-0.19(-0.58%)
Jul 09, 2019	33.22	33.40	32.96	33.13	10,050	-0.04(-0.11%)
Jul 08, 2019	33.30	33.86	32.94	33.17	23,147	-0.47(-1.39%)
Jul 05, 2019	33.14	33.64	32.98	33.64	13,934	+0.31(+0.94%)
Jul 03, 2019	33.17	33.48	33.04	33.33	24,495	+0.17(+0.50%)
Jul 02, 2019	32.50	33.16	32.45	33.16	35,228	+0.70(+2.15%)
Jul 01, 2019	32.79	33.04	32.13	32.46	18,119	-0.35(-1.06%)
Jun 28, 2019	31.79	32.87	31.75	32.81	76,424	+0.94(+2.94%)
Jun 27, 2019	31.64	32.89	31.48	31.87	27,804	+0.32(+1.00%)
Jun 26, 2019	32.29	32.41	30.64	31.56	34,296	-0.58(-1.82%)
Jun 25, 2019	32.22	32.55	31.91	32.14	9,786	-0.02(-0.06%)
Jun 24, 2019	32.37	32.66	32.14	32.16	13,191	-0.24(-0.73%)
Jun 21, 2019	31.86	32.63	31.86	32.40	46,611	+0.37(+1.14%)
Jun 20, 2019	32.84	32.89	32.02	32.03	20,707	-0.60(-1.85%)
Jun 19, 2019	31.59	32.67	31.49	32.64	18,636	+0.84(+2.64%)
Jun 18, 2019	31.78	31.81	31.32	31.80	16,114	+0.12(+0.38%)
Jun 17, 2019	31.71	31.93	31.44	31.68	26,118	+0.06(+0.20%)
Jun 14, 2019	31.86	31.96	31.59	31.61	7,987	+0.02(+0.06%)
Jun 13, 2019	31.76	31.88	31.44	31.59	10,974	-0.18(-0.58%)
Jun 12, 2019	31.22	31.78	31.22	31.78	11,576	+0.67(+2.14%)
Jun 11, 2019	31.28	31.46	30.95	31.11	19,255	-0.23(-0.73%)
Jun 10, 2019	31.67	31.68	31.07	31.34	19,098	-0.21(-0.67%)
Jun 07, 2019	31.83	31.91	31.35	31.55	10,285	-0.08(-0.26%)
Jun 06, 2019	31.79	31.94	31.45	31.63	6,984	-0.07(-0.23%)
Jun 05, 2019	31.80	31.95	31.46	31.70	26,066	-0.02(-0.06%)
Jun 04, 2019	31.78	31.78	31.46	31.72	22,764	+0.07(+0.23%)

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.