York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.11	11.14	10.99	11.08	4,805	+0.09(+0.85%)
Jan 30, 2008	11.14	11.14	10.92	10.98	9,284	-0.15(-1.35%)
Jan 29, 2008	10.99	11.18	10.60	11.14	10,939	+0.12(+1.11%)
Jan 28, 2008	11.05	11.05	10.89	11.01	8,748	-0.01(-0.13%)
Jan 25, 2008	10.96	11.03	10.87	11.03	12,385	+0.04(+0.33%)
Jan 24, 2008	10.96	11.05	10.76	10.99	12,647	+0.11(+0.99%)
Jan 23, 2008	10.93	10.99	10.78	10.88	10,729	-0.09(-0.79%)
Jan 22, 2008	10.99	11.13	10.60	10.97	7,619	-0.27(-2.43%)
Jan 21, 2008	11.11	11.31	11.08	11.24	4,521	+0.00(+0.00%)
Jan 18, 2008	11.11	11.31	11.08	11.24	4,521	-0.23(-2.00%)
Jan 17, 2008	11.67	11.67	10.91	11.47	17,097	-0.03(-0.25%)
Jan 16, 2008	11.54	11.70	10.84	11.50	9,617	+0.20(+1.78%)
Jan 15, 2008	11.57	11.57	10.78	11.30	26,021	-0.01(-0.07%)
Jan 14, 2008	11.01	11.47	10.96	11.31	5,350	+0.10(+0.91%)
Jan 11, 2008	11.19	11.21	11.00	11.21	5,682	-0.17(-1.52%)
Jan 10, 2008	11.23	11.39	11.23	11.38	8,365	+0.35(+3.19%)
Jan 09, 2008	11.14	11.14	11.03	11.03	15,300	-0.21(-1.85%)
Jan 08, 2008	11.15	11.24	11.11	11.24	6,400	+0.21(+1.89%)
Jan 07, 2008	10.33	11.03	10.19	11.03	42,311	-0.23(-2.04%)
Jan 04, 2008	11.07	11.47	10.96	11.26	22,698	+0.18(+1.62%)
Jan 03, 2008	11.21	11.21	11.08	11.08	8,751	-0.27(-2.34%)
Jan 02, 2008	11.37	11.45	11.09	11.34	9,984	+0.21(+1.87%)
Jan 01, 2008	11.70	11.70	11.14	11.14	0	+0.00(+0.00%)
Dec 31, 2007	11.70	11.70	11.14	11.14	18,477	-0.47(-4.03%)
Dec 28, 2007	11.40	11.65	11.39	11.60	12,481	+0.11(+0.94%)
Dec 27, 2007	11.49	11.49	11.10	11.49	9,547	+0.04(+0.38%)
Dec 26, 2007	11.25	11.50	11.24	11.45	6,124	+0.08(+0.69%)
Dec 24, 2007	11.16	11.53	11.14	11.37	4,910	+0.06(+0.51%)
Dec 21, 2007	11.26	11.42	11.14	11.31	16,613	+0.04(+0.32%)
Dec 20, 2007	11.12	11.34	11.10	11.28	4,876	+0.07(+0.67%)
Dec 19, 2007	11.12	11.34	11.12	11.20	974	-0.00(-0.03%)
Dec 18, 2007	11.28	11.42	11.18	11.21	8,999	-0.05(-0.45%)
Dec 17, 2007	11.49	11.49	11.24	11.26	3,918	-0.22(-1.94%)
Dec 14, 2007	11.34	11.48	11.12	11.48	19,600	+0.22(+1.91%)
Dec 13, 2007	11.35	11.35	11.21	11.26	6,774	-0.09(-0.76%)
Dec 12, 2007	11.47	11.49	11.35	11.35	4,579	-0.19(-1.62%)
Dec 11, 2007	11.52	11.64	11.52	11.54	2,884	-0.03(-0.25%)
Dec 10, 2007	11.48	11.61	11.48	11.57	2,366	-0.04(-0.37%)
Dec 07, 2007	11.39	11.61	11.39	11.61	16,957	+0.14(+1.25%)
Dec 06, 2007	11.52	11.52	11.37	11.47	4,803	+0.05(+0.44%)
Dec 05, 2007	11.32	11.54	11.29	11.42	18,156	+0.04(+0.38%)
Dec 04, 2007	11.42	11.42	11.34	11.37	2,616	+0.01(+0.13%)
Dec 03, 2007	11.34	11.44	11.34	11.36	13,353	-0.04(-0.38%)
Nov 30, 2007	11.49	11.72	11.36	11.40	10,196	-0.16(-1.37%)
Nov 29, 2007	11.59	11.84	11.50	11.56	14,999	-0.27(-2.25%)
Nov 28, 2007	11.89	11.96	11.72	11.82	1,971	+0.14(+1.23%)
Nov 27, 2007	11.48	11.68	11.42	11.68	9,462	+0.10(+0.87%)
Nov 26, 2007	11.86	11.88	11.42	11.58	13,065	-0.30(-2.54%)
Nov 23, 2007	11.85	12.03	11.49	11.88	6,403	+0.09(+0.79%)
Nov 21, 2007	11.37	11.85	11.36	11.79	7,029	+0.45(+3.99%)
Nov 20, 2007	11.72	11.85	11.34	11.34	21,046	-0.15(-1.31%)
Nov 19, 2007	11.67	11.67	11.42	11.49	11,379	-0.19(-1.60%)
Nov 16, 2007	11.70	11.71	11.34	11.67	10,353	+0.16(+1.37%)
Nov 15, 2007	11.56	11.63	11.52	11.52	5,033	-0.08(-0.68%)
Nov 14, 2007	11.60	11.70	11.57	11.60	13,386	-0.11(-0.92%)
Nov 13, 2007	11.39	11.70	11.39	11.70	16,984	+0.17(+1.43%)
Nov 12, 2007	11.49	11.91	11.34	11.54	5,158	-0.20(-1.69%)
Nov 09, 2007	11.71	11.79	11.40	11.74	12,840	+0.26(+2.23%)
Nov 08, 2007	11.39	11.49	11.18	11.48	17,100	+0.02(+0.19%)
Nov 07, 2007	11.57	11.70	11.37	11.46	17,367	-0.15(-1.30%)
Nov 06, 2007	11.62	11.72	11.57	11.61	14,984	-0.03(-0.25%)
Nov 05, 2007	11.85	11.85	11.58	11.64	11,859	-0.17(-1.46%)
Nov 02, 2007	12.03	12.03	11.80	11.81	15,993	-0.06(-0.54%)

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.