York Water Company (The) Common Stockのデータ

York Water Company (The) Common Stockの基本情報

名前 York Water Company (The) Common Stock
ティッカー YORW
United States
上場年 nan
セクター Public Utilities

York Water Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.46 43.5 44.46 43.79 33500.0 43.79
2021-02-12 44.82 43.96 44.82 44.72 22100.0 44.72
2021-02-11 45.63 44.49 45.45 44.95 25900.0 44.95
2021-02-10 45.96 44.77 45.49 45.33 27900.0 45.33
2021-02-09 45.61 44.65 45.35 45.33 19500.0 45.33
2021-02-08 45.5 44.73 45.0 45.17 26300.0 45.17
2021-02-05 45.77 44.26 45.77 44.83 24700.0 44.83
2021-02-04 45.3 44.62 45.3 44.97 23000.0 44.97
2021-02-03 45.54 43.66 44.49 45.25 43700.0 45.25
2021-02-02 44.85 43.7 43.94 44.74 24000.0 44.74
2021-02-01 44.29 43.51 43.68 43.8 20700.0 43.8
2021-01-29 44.35 43.25 43.87 43.44 44100.0 43.44
2021-01-28 44.87 43.67 43.89 43.85 31600.0 43.85
2021-01-27 45.2 43.21 45.2 43.63 45100.0 43.63
2021-01-26 46.0 45.29 46.0 45.52 27900.0 45.52
2021-01-25 45.89 45.02 45.59 45.8 23100.0 45.8
2021-01-22 45.84 44.45 44.73 45.71 30800.0 45.71
2021-01-21 46.15 44.58 45.83 44.92 35200.0 44.92
2021-01-20 46.26 45.14 45.74 45.83 27100.0 45.83
2021-01-19 46.45 45.17 46.32 46.0 37300.0 46.0
2021-01-15 46.88 45.71 46.25 46.12 22700.0 46.12
2021-01-14 46.86 46.1 46.66 46.45 25600.0 46.45
2021-01-13 46.95 46.14 46.57 46.71 24000.0 46.71
2021-01-12 46.78 45.78 46.78 46.5 21300.0 46.5
2021-01-11 47.72 46.0 47.72 46.62 32500.0 46.62
2021-01-08 47.99 46.76 47.86 47.84 15300.0 47.84
2021-01-07 48.41 46.79 48.41 47.51 22300.0 47.51
2021-01-06 49.0 45.91 45.91 48.2 42000.0 48.2
2021-01-05 46.14 45.42 46.14 45.92 23100.0 45.92
2021-01-04 46.75 45.05 46.13 45.76 30900.0 45.76
2020-12-31 46.76 46.1 46.76 46.6 19400.0 46.6
2020-12-30 47.01 46.22 46.69 46.65 22000.0 46.65
2020-12-29 47.5 46.32 47.5 47.1 21100.0 46.91
2020-12-28 47.88 47.09 47.16 47.16 15100.0 46.97
2020-12-24 47.83 46.52 47.83 47.22 12600.0 47.03
2020-12-23 47.42 46.54 46.59 46.87 21700.0 46.68
2020-12-22 46.45 45.62 45.99 46.28 17100.0 46.1
2020-12-21 46.79 45.05 46.79 46.02 24200.0 45.84
2020-12-18 48.17 46.39 48.06 47.26 173300.0 47.07
2020-12-17 48.21 47.41 47.88 47.69 34500.0 47.5
2020-12-16 48.4 47.38 48.1 47.61 35200.0 47.42
2020-12-15 48.6 47.0 48.27 47.8 49200.0 47.61
2020-12-14 49.5 47.79 49.5 47.84 32900.0 47.65
2020-12-11 49.75 48.52 48.88 49.33 29100.0 49.13
2020-12-10 49.39 48.13 48.8 49.15 23000.0 48.95
2020-12-09 48.96 47.28 47.73 48.89 35900.0 48.7
2020-12-08 47.26 45.96 46.51 47.22 23500.0 47.03
2020-12-07 47.11 46.02 46.74 46.57 19000.0 46.39
2020-12-04 46.72 45.54 46.19 46.54 20600.0 46.36
2020-12-03 46.78 44.92 45.97 45.95 12000.0 45.77
2020-12-02 46.6 45.13 46.05 46.16 22800.0 45.98
2020-12-01 46.14 45.05 45.62 46.04 27000.0 45.86
2020-11-30 46.53 44.95 45.95 45.04 21200.0 44.86
2020-11-27 47.17 46.03 46.21 46.03 9500.0 45.85
2020-11-25 47.57 46.43 46.95 46.53 15200.0 46.35
2020-11-24 47.65 45.83 46.1 47.03 29800.0 46.84
2020-11-23 46.58 45.54 46.53 46.04 29100.0 45.86
2020-11-20 46.63 45.5 45.5 46.1 14000.0 45.92
2020-11-19 45.98 44.88 45.53 45.7 16100.0 45.52
2020-11-18 48.1 45.32 47.67 45.32 23900.0 45.14
2020-11-17 48.2 46.51 47.42 47.13 24300.0 46.94
2020-11-16 47.62 46.5 47.14 47.49 39900.0 47.3
2020-11-13 46.7 45.5 46.7 46.18 20000.0 46.0
2020-11-12 47.61 45.68 47.61 46.63 30600.0 46.44
2020-11-11 48.68 47.08 48.68 48.23 21500.0 48.04
2020-11-10 48.69 45.03 45.03 48.61 39800.0 48.42
2020-11-09 47.4 44.02 45.35 44.2 54200.0 44.02
2020-11-06 44.78 43.9 44.78 43.9 15200.0 43.73
2020-11-05 44.5 43.44 43.44 44.13 23500.0 43.95
2020-11-04 44.95 43.01 44.29 43.5 12400.0 43.33
2020-11-03 45.13 44.16 44.16 44.95 25900.0 44.77
2020-11-02 43.85 42.45 42.71 43.79 27000.0 43.62
2020-10-30 43.3 41.74 42.75 42.25 23200.0 42.08
2020-10-29 43.7 42.73 43.7 42.87 34400.0 42.7
2020-10-28 45.05 43.61 44.65 43.8 19300.0 43.63
2020-10-27 46.14 45.13 45.86 45.19 16100.0 45.01
2020-10-26 46.15 45.35 46.15 45.69 26500.0 45.51
2020-10-23 46.35 45.56 45.74 46.27 21800.0 46.09
2020-10-22 45.87 45.45 45.66 45.74 21300.0 45.56
2020-10-21 45.7 45.17 45.43 45.48 16300.0 45.3
2020-10-20 45.53 45.05 45.41 45.37 17000.0 45.19
2020-10-19 45.78 45.01 45.49 45.11 23800.0 44.93
2020-10-16 45.45 44.61 44.61 45.23 41300.0 45.05
2020-10-15 45.31 44.08 44.71 44.92 23600.0 44.74
2020-10-14 45.16 44.07 45.14 44.48 20900.0 44.3
2020-10-13 45.29 44.55 45.06 45.02 22500.0 44.84
2020-10-12 45.58 43.76 43.77 45.33 34800.0 45.15
2020-10-09 44.05 43.25 43.64 43.58 15400.0 43.41
2020-10-08 44.07 43.25 43.56 43.66 20400.0 43.49
2020-10-07 43.61 42.66 43.29 43.21 31200.0 43.04
2020-10-06 43.89 42.27 42.93 42.54 19700.0 42.37
2020-10-05 43.1 42.49 42.8 42.94 22100.0 42.77
2020-10-02 43.31 42.08 42.12 42.68 19300.0 42.51
2020-10-01 42.89 42.03 42.5 42.6 35000.0 42.43
2020-09-30 43.04 42.03 43.04 42.27 27300.0 42.1
2020-09-29 43.31 42.41 43.24 42.95 27400.0 42.78
2020-09-28 43.71 42.13 42.13 43.39 39100.0 43.04
2020-09-25 41.97 41.27 41.27 41.86 33700.0 41.52
2020-09-24 41.74 40.57 40.71 41.14 30600.0 40.81
2020-09-23 41.82 40.58 41.82 40.67 34700.0 40.34
2020-09-22 43.09 41.51 42.81 41.87 21400.0 41.53
2020-09-21 43.61 41.79 43.56 42.32 58200.0 41.98
2020-09-18 44.19 42.48 43.27 44.07 245800.0 43.71
2020-09-17 43.15 42.53 42.77 42.87 21200.0 42.52
2020-09-16 43.96 43.03 43.46 43.13 24500.0 42.78
2020-09-15 44.41 43.36 43.89 43.46 20100.0 43.11
2020-09-14 43.89 43.18 43.18 43.51 26600.0 43.16
2020-09-11 43.8 43.0 43.8 43.21 29100.0 42.86
2020-09-10 44.55 43.49 44.07 43.5 23400.0 43.15
2020-09-09 45.06 44.03 44.08 44.67 38000.0 44.31
2020-09-08 44.51 43.38 44.51 43.74 26700.0 43.39
2020-09-04 45.68 44.24 45.63 44.65 22800.0 44.29
2020-09-03 45.83 45.0 45.66 45.18 26100.0 44.81
2020-09-02 45.93 44.73 44.82 45.86 23700.0 45.49
2020-09-01 45.61 44.51 45.34 44.82 24900.0 44.46
2020-08-31 45.92 44.69 44.99 45.61 57400.0 45.24
2020-08-28 45.5 43.9 45.5 44.87 56800.0 44.51
2020-08-27 45.78 45.27 45.34 45.39 35000.0 45.02
2020-08-26 45.97 45.03 45.71 45.12 29100.0 44.75
2020-08-25 46.02 45.24 45.98 45.84 18200.0 45.47
2020-08-24 46.17 45.46 46.03 45.91 23200.0 45.54
2020-08-21 46.1 45.14 45.88 45.65 37800.0 45.28
2020-08-20 46.21 45.5 45.66 45.8 19100.0 45.43
2020-08-19 46.47 45.69 46.28 45.84 22000.0 45.47
2020-08-18 47.04 45.92 47.04 46.28 24700.0 45.91
2020-08-17 47.38 46.81 47.21 47.02 25600.0 46.64
2020-08-14 47.1 46.42 47.07 47.05 27700.0 46.67
2020-08-13 48.78 46.95 47.75 47.33 31000.0 46.95
2020-08-12 48.69 47.47 47.47 48.15 29800.0 47.76
2020-08-11 48.01 46.64 47.96 47.09 34100.0 46.71
2020-08-10 49.0 47.73 48.1 47.74 30400.0 47.35
2020-08-07 48.2 45.72 45.72 48.1 29400.0 47.71
2020-08-06 46.64 45.19 45.25 45.98 29700.0 45.61
2020-08-05 45.48 44.58 45.48 45.01 34300.0 44.65
2020-08-04 45.86 44.61 45.86 45.04 47900.0 44.68
2020-08-03 46.3 45.18 46.28 45.64 51900.0 45.27
2020-07-31 48.09 45.31 47.14 46.31 64200.0 45.93
2020-07-30 48.7 47.14 48.24 47.21 45900.0 46.83
2020-07-29 49.12 48.26 48.31 48.44 41300.0 48.05
2020-07-28 49.27 48.07 48.42 48.13 34000.0 47.74
2020-07-27 48.83 48.01 48.6 48.43 35300.0 48.04
2020-07-24 48.76 48.01 48.42 48.46 39700.0 48.07
2020-07-23 49.65 48.07 49.54 48.45 70800.0 48.06
2020-07-22 51.27 49.11 50.75 49.25 80400.0 48.85
2020-07-21 51.0 49.73 50.13 50.65 29500.0 50.24
2020-07-20 50.54 49.01 50.33 49.87 45100.0 49.47
2020-07-17 50.0 47.97 47.97 49.93 41300.0 49.53
2020-07-16 48.36 47.09 47.48 47.72 52200.0 47.33
2020-07-15 48.49 46.96 47.51 47.32 57600.0 46.94
2020-07-14 47.14 46.0 46.0 46.72 28600.0 46.34
2020-07-13 47.0 45.92 46.58 45.92 32800.0 45.55
2020-07-10 46.42 45.26 45.26 46.34 53100.0 45.96
2020-07-09 46.37 44.63 46.37 45.27 36900.0 44.9
2020-07-08 46.74 45.8 46.35 46.46 28900.0 46.08
2020-07-07 47.49 46.16 47.27 46.24 29100.0 45.87
2020-07-06 49.24 47.53 49.23 47.72 41100.0 47.33
2020-07-02 49.24 48.05 48.6 48.87 41100.0 48.47
2020-07-01 48.51 47.85 47.89 48.04 47700.0 47.65
2020-06-30 48.3 47.01 47.01 47.96 64000.0 47.57
2020-06-29 48.46 46.75 47.86 47.02 61400.0 46.64
2020-06-26 48.14 46.42 46.96 47.53 342600.0 46.97
2020-06-25 47.3 45.9 46.24 47.3 57200.0 46.74
2020-06-24 46.92 46.0 46.62 46.29 56400.0 45.74
2020-06-23 47.25 45.89 46.41 46.91 54000.0 46.35
2020-06-22 46.72 45.64 46.04 45.93 44900.0 45.39
2020-06-19 46.81 45.03 45.7 46.38 220800.0 45.83
2020-06-18 45.82 44.81 45.06 45.37 63500.0 44.83
2020-06-17 46.02 44.94 45.97 45.18 39200.0 44.64
2020-06-16 48.0 45.3 48.0 45.61 45200.0 45.07
2020-06-15 47.57 42.07 43.01 46.8 76300.0 46.25
2020-06-12 44.15 42.44 44.14 43.74 42000.0 43.22
2020-06-11 44.78 42.87 44.78 43.09 42000.0 42.58
2020-06-10 46.46 45.53 46.15 45.63 24600.0 45.09
2020-06-09 46.7 45.4 46.48 45.97 36900.0 45.42
2020-06-08 47.11 46.35 47.02 46.87 33200.0 46.31
2020-06-05 47.96 45.96 45.96 46.85 41600.0 46.29
2020-06-04 46.2 43.04 45.95 45.11 31600.0 44.58
2020-06-03 46.68 44.63 44.82 46.13 41900.0 45.58
2020-06-02 44.57 43.82 43.84 44.5 26500.0 43.97
2020-06-01 44.57 43.55 44.29 43.55 50800.0 43.03
2020-05-29 44.59 43.23 44.19 44.4 42600.0 43.87
2020-05-28 45.77 44.17 44.43 44.58 39200.0 44.05
2020-05-27 44.56 43.05 44.42 44.16 44500.0 43.64
2020-05-26 44.57 43.5 44.21 43.73 36800.0 43.21
2020-05-22 43.25 42.36 42.36 43.02 22900.0 42.51
2020-05-21 42.99 42.3 42.4 42.45 25200.0 41.95
2020-05-20 42.73 41.33 41.79 42.45 32300.0 41.95
2020-05-19 42.95 40.91 42.52 41.14 39000.0 40.65
2020-05-18 43.54 41.31 41.81 42.95 69400.0 42.44
2020-05-15 41.84 40.49 40.9 41.0 166100.0 40.51
2020-05-14 41.28 39.6 40.84 40.98 55700.0 40.49
2020-05-13 41.94 40.04 41.19 41.53 39100.0 41.04
2020-05-12 42.76 41.29 42.76 41.56 45400.0 41.07
2020-05-11 43.3 41.93 42.67 42.53 45800.0 42.03
2020-05-08 43.46 41.45 41.64 42.9 43700.0 42.39
2020-05-07 41.67 40.44 41.67 41.2 46100.0 40.71
2020-05-06 41.92 40.38 41.27 41.06 63700.0 40.57
2020-05-05 41.9 40.74 40.86 41.23 42200.0 40.74
2020-05-04 40.63 39.67 40.39 40.54 34100.0 40.06
2020-05-01 40.66 39.5 39.84 40.57 42500.0 40.09
2020-04-30 42.3 40.26 42.3 40.32 57100.0 39.84
2020-04-29 43.83 42.36 43.12 42.96 84400.0 42.45
2020-04-28 43.14 41.97 43.14 42.36 33800.0 41.86
2020-04-27 42.64 41.6 42.32 42.34 33800.0 41.84
2020-04-24 42.39 41.44 41.93 41.83 37300.0 41.33
2020-04-23 42.67 41.5 42.28 41.85 36400.0 41.35
2020-04-22 42.67 41.55 42.58 42.01 31800.0 41.51
2020-04-21 41.95 40.99 41.18 41.4 21700.0 40.91
2020-04-20 43.31 41.5 43.31 42.12 34400.0 41.62
2020-04-17 44.21 40.43 42.85 44.0 48900.0 43.48
2020-04-16 43.07 40.41 42.19 41.94 62600.0 41.44
2020-04-15 42.88 40.99 42.88 41.64 46200.0 41.15
2020-04-14 43.93 42.42 43.85 43.31 37700.0 42.8
2020-04-13 43.18 41.97 42.99 42.39 35100.0 41.89
2020-04-09 43.29 41.26 41.82 43.06 57900.0 42.55
2020-04-08 41.17 39.74 40.25 40.56 78300.0 40.08
2020-04-07 45.11 39.91 44.5 40.17 57200.0 39.69
2020-04-06 44.15 41.75 41.8 43.74 62800.0 43.22
2020-04-03 41.41 39.03 41.0 40.09 36800.0 39.61
2020-04-02 41.34 37.92 38.42 41.32 51500.0 40.83
2020-04-01 42.27 38.6 41.73 38.9 76100.0 38.44
2020-03-31 46.22 42.04 46.08 43.46 85200.0 42.94
2020-03-30 46.99 43.02 43.44 46.77 60100.0 46.22
2020-03-27 44.42 40.84 40.84 42.63 42200.0 42.12
2020-03-26 42.8 37.98 38.15 42.53 72100.0 42.03
2020-03-25 42.04 36.82 39.67 37.3 55900.0 36.86
2020-03-24 39.73 35.19 38.82 39.66 73400.0 39.19
2020-03-23 38.44 34.86 36.71 37.0 87200.0 36.56
2020-03-20 41.68 36.09 39.0 36.93 106500.0 36.49
2020-03-19 41.72 37.52 38.78 39.35 74400.0 38.88
2020-03-18 42.61 39.55 41.53 40.2 95400.0 39.72
2020-03-17 44.46 36.05 36.46 44.13 99100.0 43.61
2020-03-16 37.12 34.56 36.85 35.6 70000.0 35.18
2020-03-13 40.41 35.63 36.19 40.41 96000.0 39.93
2020-03-12 38.84 35.35 38.58 36.19 121100.0 35.76
2020-03-11 45.1 40.22 45.1 40.62 62000.0 40.14
2020-03-10 47.34 43.24 47.34 45.55 53400.0 45.01
2020-03-09 47.98 45.19 47.74 45.92 55400.0 45.38
2020-03-06 49.03 45.7 46.63 48.78 70100.0 48.2
2020-03-05 46.97 45.63 46.1 46.8 42000.0 46.25
2020-03-04 47.13 44.41 45.1 46.79 47100.0 46.24
2020-03-03 46.19 44.1 45.68 44.44 46800.0 43.91
2020-03-02 45.68 42.47 42.47 45.68 48300.0 45.14
2020-02-28 42.63 40.41 42.01 42.29 93100.0 41.79
2020-02-27 46.76 43.1 46.51 43.18 52000.0 42.67
2020-02-26 47.34 46.08 46.29 47.18 43700.0 46.44
2020-02-25 47.3 45.35 47.13 46.22 34000.0 45.5
2020-02-24 48.52 46.97 48.52 47.05 22500.0 46.31
2020-02-21 49.14 48.34 48.79 48.72 42100.0 47.96
2020-02-20 48.79 47.94 48.52 48.7 24300.0 47.94
2020-02-19 49.21 48.51 48.69 48.6 37900.0 47.84
2020-02-18 49.08 48.31 48.5 48.68 39000.0 47.92