York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	12.06	12.65	12.00	12.53	58,309	+0.58(+4.85%)
Jan 28, 2011	12.57	12.58	11.92	11.95	44,002	-0.58(-4.62%)
Jan 27, 2011	12.62	12.66	12.53	12.53	28,647	-0.10(-0.76%)
Jan 26, 2011	12.43	12.70	12.41	12.62	29,148	+0.23(+1.86%)
Jan 25, 2011	12.06	12.42	12.06	12.39	32,515	+0.32(+2.64%)
Jan 24, 2011	12.01	12.26	11.99	12.07	29,069	+0.11(+0.93%)
Jan 21, 2011	12.17	12.28	11.92	11.96	37,353	-0.11(-0.92%)
Jan 20, 2011	12.16	12.39	12.07	12.07	27,509	-0.14(-1.15%)
Jan 19, 2011	12.62	12.62	12.18	12.21	34,254	-0.39(-3.06%)
Jan 18, 2011	12.50	12.64	12.49	12.60	19,156	+0.13(+1.01%)
Jan 14, 2011	12.47	12.62	12.38	12.47	39,326	+0.03(+0.24%)
Jan 13, 2011	12.45	12.59	12.29	12.44	19,795	+0.01(+0.12%)
Jan 12, 2011	12.62	12.62	12.38	12.43	37,803	-0.07(-0.59%)
Jan 11, 2011	12.50	12.62	12.42	12.50	30,041	+0.16(+1.32%)
Jan 10, 2011	12.18	12.38	11.98	12.34	17,127	+0.18(+1.47%)
Jan 07, 2011	12.26	12.33	12.05	12.16	28,518	-0.04(-0.36%)
Jan 06, 2011	12.33	12.48	12.10	12.21	23,434	-0.14(-1.14%)
Jan 05, 2011	12.47	12.54	12.27	12.35	31,740	-0.10(-0.78%)
Jan 04, 2011	12.92	12.92	12.44	12.44	25,306	-0.49(-3.79%)
Jan 03, 2011	12.86	13.00	12.66	12.93	27,431	+0.10(+0.75%)
Dec 31, 2010	12.80	12.85	12.73	12.84	12,251	-0.01(-0.12%)
Dec 30, 2010	13.09	13.11	12.85	12.85	11,287	-0.20(-1.54%)
Dec 29, 2010	13.11	13.27	12.86	13.05	9,651	-0.03(-0.22%)
Dec 28, 2010	13.10	13.12	12.98	13.08	12,672	+0.01(+0.11%)
Dec 27, 2010	12.87	13.08	12.76	13.07	25,111	+0.31(+2.43%)
Dec 23, 2010	12.71	12.83	12.54	12.76	15,462	+0.09(+0.70%)
Dec 22, 2010	12.60	12.68	12.47	12.67	47,403	+0.07(+0.53%)
Dec 21, 2010	12.93	12.93	12.33	12.60	127,056	-0.32(-2.51%)
Dec 20, 2010	13.07	13.22	12.74	12.93	20,669	-0.12(-0.90%)
Dec 17, 2010	13.07	13.08	12.90	13.05	84,141	-0.04(-0.28%)
Dec 16, 2010	13.21	13.21	12.91	13.08	28,000	-0.07(-0.56%)
Dec 15, 2010	13.24	13.25	13.05	13.16	24,490	-0.08(-0.61%)
Dec 14, 2010	13.10	13.24	13.02	13.24	34,103	+0.21(+1.64%)
Dec 13, 2010	13.05	13.27	12.82	13.02	49,899	+0.04(+0.28%)
Dec 10, 2010	12.97	13.06	12.76	12.99	43,030	+0.05(+0.40%)
Dec 09, 2010	12.88	12.96	12.68	12.93	62,157	+0.30(+2.39%)
Dec 08, 2010	12.29	12.63	12.29	12.63	25,718	+0.38(+3.07%)
Dec 07, 2010	12.38	12.47	11.98	12.26	42,200	-0.07(-0.60%)
Dec 06, 2010	11.98	12.45	11.88	12.33	43,549	+0.39(+3.27%)
Dec 03, 2010	11.86	11.96	11.84	11.94	13,269	+0.07(+0.62%)
Dec 02, 2010	11.98	11.98	11.74	11.87	15,355	-0.09(-0.74%)
Dec 01, 2010	11.85	11.98	11.71	11.95	21,335	+0.29(+2.46%)
Nov 30, 2010	11.77	11.84	11.64	11.67	34,742	-0.14(-1.19%)
Nov 29, 2010	11.87	11.87	11.76	11.81	20,025	-0.08(-0.68%)
Nov 26, 2010	11.87	12.01	11.87	11.89	5,777	-0.05(-0.43%)
Nov 24, 2010	11.98	11.94	11.94	11.94	32,904	+0.05(+0.43%)
Nov 23, 2010	11.84	11.97	11.70	11.89	24,672	+0.00(+0.00%)
Nov 22, 2010	11.92	11.98	11.73	11.89	18,569	-0.01(-0.12%)
Nov 19, 2010	11.87	11.93	11.79	11.90	23,291	+0.07(+0.56%)
Nov 18, 2010	11.92	11.92	11.68	11.84	23,324	+0.05(+0.44%)
Nov 17, 2010	11.98	11.98	11.70	11.79	19,508	-0.15(-1.30%)
Nov 16, 2010	11.81	11.98	11.74	11.94	55,531	+0.10(+0.81%)
Nov 15, 2010	11.75	11.94	11.70	11.84	17,569	+0.17(+1.45%)
Nov 12, 2010	11.68	11.79	11.64	11.67	24,689	-0.12(-1.00%)
Nov 11, 2010	11.72	11.84	11.67	11.79	19,046	+0.06(+0.50%)
Nov 10, 2010	11.79	11.86	11.69	11.73	28,893	+0.03(+0.25%)
Nov 09, 2010	11.85	11.95	11.69	11.70	21,112	-0.10(-0.87%)
Nov 08, 2010	11.89	11.98	11.74	11.81	31,704	-0.10(-0.80%)
Nov 05, 2010	11.87	12.01	11.83	11.90	20,128	+0.11(+0.94%)
Nov 04, 2010	11.95	12.01	11.67	11.79	41,836	-0.01(-0.06%)
Nov 03, 2010	11.68	11.80	11.53	11.80	9,326	+0.15(+1.26%)
Nov 02, 2010	11.62	11.66	11.53	11.65	38,254	+0.20(+1.74%)

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.