York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.14	38.14	37.06	37.16	52,998	-1.01(-2.64%)
Apr 28, 2022	38.23	38.73	37.97	38.16	48,797	+0.35(+0.91%)
Apr 27, 2022	37.88	38.18	37.34	37.82	64,007	-0.13(-0.35%)
Apr 26, 2022	38.16	38.41	37.80	37.95	43,751	-0.26(-0.68%)
Apr 25, 2022	39.51	39.51	37.87	38.21	43,830	-1.37(-3.47%)
Apr 22, 2022	39.95	40.17	39.51	39.59	58,285	-0.41(-1.03%)
Apr 21, 2022	40.70	40.70	39.95	40.00	39,131	-0.79(-1.93%)
Apr 20, 2022	40.33	41.27	40.33	40.79	36,137	+0.58(+1.43%)
Apr 19, 2022	39.53	40.47	39.38	40.21	49,129	+0.77(+1.95%)
Apr 18, 2022	39.79	39.94	38.86	39.44	53,076	-0.44(-1.11%)
Apr 14, 2022	40.95	41.19	39.77	39.88	50,926	-0.93(-2.28%)
Apr 13, 2022	41.79	41.79	40.54	40.81	55,538	-0.73(-1.76%)
Apr 12, 2022	41.20	41.79	41.08	41.54	46,830	+0.43(+1.05%)
Apr 11, 2022	41.59	41.59	41.08	41.11	35,848	-0.48(-1.15%)
Apr 08, 2022	41.99	42.53	41.49	41.59	47,493	-0.20(-0.48%)
Apr 07, 2022	42.10	42.64	41.79	41.79	71,412	-0.34(-0.80%)
Apr 06, 2022	41.34	42.27	41.19	42.13	63,583	+0.70(+1.69%)
Apr 05, 2022	41.05	41.98	41.05	41.43	69,760	+0.23(+0.56%)
Apr 04, 2022	41.90	42.00	40.63	41.20	85,683	-0.75(-1.79%)
Apr 01, 2022	40.82	42.25	40.73	41.95	372,765	-1.25(-2.89%)
Mar 31, 2022	43.79	43.96	43.08	43.20	30,727	-0.46(-1.06%)
Mar 30, 2022	43.86	43.97	43.49	43.66	24,261	-0.05(-0.11%)
Mar 29, 2022	43.19	43.89	43.09	43.71	21,834	+0.84(+1.95%)
Mar 28, 2022	42.99	43.19	42.62	42.87	25,617	-0.07(-0.16%)
Mar 25, 2022	42.67	43.53	42.53	42.94	30,379	+0.61(+1.43%)
Mar 24, 2022	42.88	43.08	42.01	42.33	52,519	-0.23(-0.54%)
Mar 23, 2022	41.88	42.94	41.88	42.56	83,881	+0.35(+0.82%)
Mar 22, 2022	42.46	42.84	41.89	42.22	93,807	-0.05(-0.11%)
Mar 21, 2022	41.79	42.50	41.72	42.27	83,057	+0.87(+2.11%)
Mar 18, 2022	42.21	42.52	41.21	41.39	332,142	-0.66(-1.58%)
Mar 17, 2022	42.13	42.75	41.73	42.05	31,947	-0.15(-0.36%)
Mar 16, 2022	42.51	43.23	41.59	42.21	46,285	-0.11(-0.25%)
Mar 15, 2022	42.27	42.43	41.79	42.31	42,278	+0.40(+0.96%)
Mar 14, 2022	41.96	42.53	41.34	41.91	36,971	-0.11(-0.25%)
Mar 11, 2022	42.29	42.53	41.72	42.02	25,806	-0.40(-0.95%)
Mar 10, 2022	42.51	42.53	41.67	42.42	19,018	-0.51(-1.19%)
Mar 09, 2022	44.67	45.61	42.73	42.93	23,909	-1.44(-3.25%)
Mar 08, 2022	46.05	46.05	43.70	44.37	38,872	-1.43(-3.13%)
Mar 07, 2022	44.71	46.06	43.21	45.80	30,383	+0.96(+2.14%)
Mar 04, 2022	44.21	44.95	43.09	44.84	43,783	+0.79(+1.79%)
Mar 03, 2022	42.73	44.44	42.73	44.05	43,541	+1.21(+2.83%)
Mar 02, 2022	42.15	42.95	42.15	42.84	18,431	+0.93(+2.22%)
Mar 01, 2022	42.73	43.34	41.66	41.91	35,936	-1.19(-2.76%)
Feb 28, 2022	41.95	43.14	41.95	43.10	73,416	+0.97(+2.30%)
Feb 25, 2022	41.27	42.23	41.47	42.13	43,782	+1.01(+2.46%)
Feb 24, 2022	40.70	41.36	40.47	41.12	34,046	-0.12(-0.30%)
Feb 23, 2022	41.31	41.82	40.78	41.24	38,083	+0.00(+0.00%)
Feb 22, 2022	41.22	41.79	40.87	41.24	20,410	-0.17(-0.42%)
Feb 18, 2022				41.41	0	+0.14(+0.35%)
Feb 17, 2022	41.12	41.39	41.06	41.27	17,060	-0.17(-0.42%)
Feb 16, 2022	41.15	41.53	40.82	41.44	21,448	+0.30(+0.72%)
Feb 15, 2022	40.97	41.73	40.97	41.15	31,974	+0.42(+1.03%)
Feb 14, 2022	40.91	41.02	40.26	40.73	36,071	-0.18(-0.44%)
Feb 11, 2022	40.29	41.16	40.26	40.91	22,186	+0.55(+1.35%)
Feb 10, 2022	41.24	41.66	40.29	40.36	31,953	-1.28(-3.08%)
Feb 09, 2022	41.95	42.05	41.25	41.64	32,309	-0.16(-0.39%)
Feb 08, 2022	41.14	42.00	41.14	41.81	25,685	+0.47(+1.13%)
Feb 07, 2022	41.02	41.51	40.65	41.34	24,703	+0.09(+0.21%)
Feb 04, 2022	41.18	41.61	40.29	41.25	29,707	-0.09(-0.21%)
Feb 03, 2022	41.60		41.28	41.34	23,158	-0.67(-1.59%)
Feb 02, 2022	42.38	42.38	41.70	42.01	27,624	-0.09(-0.20%)

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.