York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	41.61	42.03	41.04	41.15	36,988	-0.54(-1.29%)
Apr 27, 2023	41.98	42.03	41.61	41.69	24,241	-0.28(-0.68%)
Apr 26, 2023	42.33	42.45	41.42	41.97	36,921	-0.49(-1.15%)
Apr 25, 2023	42.67	43.34	42.42	42.46	22,398	-0.41(-0.96%)
Apr 24, 2023	43.26	43.42	42.74	42.87	16,739	-0.52(-1.20%)
Apr 21, 2023	43.28	43.77	43.17	43.39	25,557	+0.07(+0.16%)
Apr 20, 2023	42.75	43.38	42.73	43.32	25,451	+0.41(+0.96%)
Apr 19, 2023	42.86	43.06	42.73	42.91	25,698	-0.12(-0.27%)
Apr 18, 2023	43.61	43.61	42.84	43.03	29,712	-0.59(-1.35%)
Apr 17, 2023	44.00	44.12	43.26	43.61	30,222	-0.39(-0.89%)
Apr 14, 2023	45.01	45.13	43.62	44.00	45,852	-1.16(-2.58%)
Apr 13, 2023	45.17	45.24	44.67	45.17	21,201	-0.05(-0.11%)
Apr 12, 2023	45.73	45.82	44.94	45.22	23,352	-0.31(-0.69%)
Apr 11, 2023	45.42	45.66	45.11	45.53	27,304	+0.00(+0.00%)
Apr 10, 2023	45.30	45.55	44.94	45.53	26,931	+0.23(+0.52%)
Apr 06, 2023	45.02	45.33	44.98	45.30	33,370	+0.31(+0.70%)
Apr 05, 2023	44.19	45.02	44.18	44.98	56,155	+0.70(+1.59%)
Apr 04, 2023	44.02	44.46	43.78	44.28	39,303	+0.35(+0.80%)
Apr 03, 2023	43.61	43.97	43.31	43.93	47,041	+0.18(+0.40%)
Mar 31, 2023	43.73	43.98	43.10	43.75	46,105	+0.17(+0.38%)
Mar 30, 2023	43.50	43.85	43.18	43.58	21,462	+0.05(+0.11%)
Mar 29, 2023	43.35	43.80	43.11	43.53	40,590	+0.12(+0.27%)
Mar 28, 2023	43.11	43.70	43.11	43.42	31,442	+0.16(+0.36%)
Mar 27, 2023	43.44	43.74	43.23	43.26	31,117	+0.02(+0.05%)
Mar 24, 2023	41.69	43.42	41.60	43.24	56,678	+1.39(+3.32%)
Mar 23, 2023	42.22	42.43	41.77	41.85	38,978	-0.33(-0.79%)
Mar 22, 2023	43.09	43.40	42.17	42.18	51,826	-1.02(-2.36%)
Mar 21, 2023	44.02	44.09	42.91	43.20	96,221	-0.65(-1.47%)
Mar 20, 2023	43.73	44.04	43.48	43.85	58,841	+0.23(+0.52%)
Mar 17, 2023	43.98	44.23	43.26	43.62	146,312	-0.50(-1.13%)
Mar 16, 2023	43.46	44.45	43.46	44.12	42,089	+0.29(+0.67%)
Mar 15, 2023	43.43	44.14	42.85	43.83	38,046	+0.16(+0.36%)
Mar 14, 2023	43.09	43.81	43.09	43.67	53,906	+0.95(+2.22%)
Mar 13, 2023	42.87	44.04	42.61	42.72	88,569	-0.34(-0.80%)
Mar 10, 2023	42.80	43.27	42.51	43.06	76,434	+0.35(+0.83%)
Mar 09, 2023	42.64	43.26	42.33	42.71	60,312	+0.05(+0.11%)
Mar 08, 2023	44.13	44.35	41.80	42.66	97,726	-1.70(-3.84%)
Mar 07, 2023	42.94	44.72	42.79	44.37	158,415	+1.72(+4.04%)
Mar 06, 2023	42.74	43.01	42.03	42.64	63,075	+0.15(+0.35%)
Mar 03, 2023	42.26	42.62	41.79	42.50	50,167	+0.46(+1.09%)
Mar 02, 2023	41.42	42.32	41.36	42.04	54,457	+0.39(+0.94%)
Mar 01, 2023	42.47	42.50	41.34	41.65	65,434	-0.91(-2.14%)
Feb 28, 2023	43.20	43.63	42.56	42.56	99,977	-0.60(-1.38%)
Feb 27, 2023	43.99	44.24	43.14	43.15	40,591	-0.74(-1.69%)
Feb 24, 2023	44.01	44.18	43.58	43.89	52,015	-0.35(-0.79%)
Feb 23, 2023	44.55	44.96	44.17	44.24	34,035	-0.08(-0.18%)
Feb 22, 2023	44.61	44.91	44.24	44.32	54,807	-0.05(-0.11%)
Feb 21, 2023	44.52	44.76	44.18	44.37	67,244	-0.24(-0.55%)
Feb 17, 2023	43.78	44.96	43.62	44.62	46,129	+1.10(+2.53%)
Feb 16, 2023	43.43	43.99	43.04	43.51	48,034	-0.11(-0.25%)
Feb 15, 2023	42.87	43.71	42.87	43.62	46,189	+0.31(+0.72%)
Feb 14, 2023	43.14	43.53	42.70	43.31	45,663	+0.17(+0.38%)
Feb 13, 2023	42.42	43.16	41.99	43.14	64,193	+0.77(+1.82%)
Feb 10, 2023	42.26	42.65	42.10	42.37	60,493	+0.33(+0.79%)
Feb 09, 2023	43.15	43.65	41.72	42.04	49,747	-1.04(-2.42%)
Feb 08, 2023	43.87	44.25	43.08	43.09	51,874	-1.20(-2.71%)
Feb 07, 2023	44.63	44.72	43.51	44.28	55,249	-0.57(-1.26%)
Feb 06, 2023	45.23	45.40	44.49	44.85	50,469	-0.38(-0.84%)
Feb 03, 2023	45.13	45.29	44.43	45.23	40,646	-0.18(-0.39%)
Feb 02, 2023	44.71	45.44	44.40	45.40	38,489	+0.71(+1.59%)

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.