Historical Data for The York Water Company (YORW)

$ 47.72   -1.15 (-2.35%) Volume: 41.09k 4:00 PM EDT 6-Jul-2020
After Hours:  $ 47.72 0.00 (0.00%) Volume: 40 4:00 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 49.23 49.24 47.53 47.72 41.09k -1.15 -2.35% 47.72 1.97m 908
07/02/20 48.60 49.24 48.05 48.87 41.05k 0.83 1.73% 48.87 2m 961
07/01/20 47.89 48.51 47.85 48.04 47.74k 0.08 0.17% 48.04 2.3m 1,091
06/30/20 47.01 48.30 47.01 47.96 63.99k 0.94 2.00% 47.96 3.07m 1,065
06/29/20 47.86 48.463 46.75 47.02 61.41k -0.329814 -0.70% 47.02 2.91m 1,438
06/26/20 46.96 48.14 46.42 47.53 342.56k 0.229128 0.49% 47.3498 16.27m 1,789
06/25/20 46.24 47.30 45.90 47.30 57.17k 1.0062 2.18% 47.1207 2.68m 1,134
06/24/20 46.62 46.92 46.00 46.29 56.36k -0.617649 -1.32% 46.1145 2.61m 1,362
06/23/20 46.41 47.25 45.89 46.91 54.03k 0.976285 2.13% 46.7322 2.52m 1,245
06/22/20 46.04 46.72 45.64 45.93 45.33k -0.448294 -0.97% 45.7559 2.09m 955
06/19/20 45.70 46.81 45.03 46.38 220.85k 1.0062 2.23% 46.2042 10.2m 1,613
06/18/20 45.06 45.82 44.81 45.37 63.47k 0.189279 0.42% 45.198 2.89m 1,082
06/17/20 45.97 46.02 44.94 45.18 39.24k -0.428369 -0.94% 45.0087 1.78m 833
06/16/20 48.00 48.00 45.30 45.61 47.66k -1.1855 -2.54% 45.4371 2.2m 1,210
06/15/20 43.01 47.57 42.07 46.80 76.34k 3.0484 7.00% 46.6226 3.52m 1,844
06/12/20 44.14 44.15 42.44 43.74 42.01k 0.647536 1.51% 43.5742 1.83m 1,008
06/11/20 44.78 44.78 42.87 43.09 42.05k -2.5304 -5.57% 42.9266 1.83m 1,139
06/10/20 46.15 46.46 45.53 45.63 24.64k -0.338711 -0.74% 45.457 1.13m 719
06/09/20 46.48 46.70 45.40 45.97 36.91k -0.896588 -1.92% 45.7957 1.7m 1,181
06/08/20 47.02 47.11 46.35 46.87 33.2k 0.019924 0.04% 46.6923 1.56m 1,098