York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.974	8.082	7.902	8.075	4,003	-0.01(-0.09%)
Nov 26, 2008	7.622	8.082	7.622	8.082	18,560	+0.32(+4.07%)
Nov 25, 2008	7.874	8.025	7.550	7.766	27,274	+0.03(+0.37%)
Nov 24, 2008	7.651	7.953	7.651	7.737	14,930	+0.06(+0.84%)
Nov 21, 2008	7.766	7.902	7.665	7.673	27,838	-0.22(-2.73%)
Nov 20, 2008	7.946	8.254	7.723	7.888	6,851	-0.28(-3.43%)
Nov 19, 2008	7.902	8.247	7.658	8.168	12,967	+0.23(+2.90%)
Nov 18, 2008	7.831	8.132	7.787	7.938	11,435	+0.30(+3.95%)
Nov 17, 2008	8.023	8.211	7.637	7.637	5,892	-0.43(-5.34%)
Nov 14, 2008	7.996	8.068	7.687	8.068	12,604	+0.07(+0.90%)
Nov 13, 2008	7.601	8.025	7.579	7.996	9,381	+0.16(+2.02%)
Nov 12, 2008	7.974	8.068	7.802	7.838	6,799	-0.14(-1.71%)
Nov 11, 2008	7.902	7.974	7.902	7.974	5,984	-0.14(-1.77%)
Nov 10, 2008	8.355	8.355	7.989	8.118	8,560	-0.10(-1.21%)
Nov 07, 2008	7.974	8.312	7.974	8.217	4,294	+0.07(+0.86%)
Nov 06, 2008	7.982	8.148	7.982	8.147	3,131	+0.17(+2.16%)
Nov 05, 2008	7.543	8.154	7.543	7.974	37,059	-0.57(-6.72%)
Nov 04, 2008	8.269	8.606	8.262	8.549	9,862	+0.08(+0.93%)
Nov 03, 2008	8.369	8.470	8.333	8.470	9,924	-0.15(-1.75%)
Oct 31, 2008	8.111	8.621	7.931	8.621	21,899	+0.25(+2.98%)
Oct 30, 2008	8.326	8.621	8.262	8.371	6,920	+0.11(+1.33%)
Oct 29, 2008	8.118	8.262	8.118	8.262	8,955	+0.18(+2.22%)
Oct 28, 2008	7.910	8.104	7.902	8.082	11,341	+0.16(+1.99%)
Oct 27, 2008	7.902	7.981	7.716	7.924	8,351	-0.03(-0.36%)
Oct 24, 2008	7.902	7.974	7.809	7.953	12,434	+0.00(+0.00%)
Oct 23, 2008	7.910	8.045	7.902	7.953	7,519	+0.14(+1.75%)
Oct 22, 2008	7.845	8.089	7.708	7.816	14,667	-0.17(-2.16%)
Oct 21, 2008	8.197	8.197	7.673	7.989	28,248	-0.37(-4.47%)
Oct 20, 2008	8.010	8.362	7.967	8.362	7,214	+0.24(+2.99%)
Oct 17, 2008	8.100	8.204	8.075	8.119	9,127	-0.03(-0.34%)
Oct 16, 2008	8.765	8.915	7.953	8.147	12,100	-0.40(-4.71%)
Oct 15, 2008	9.196	9.203	8.549	8.549	11,646	-0.39(-4.34%)
Oct 14, 2008	8.915	9.339	8.621	8.937	24,530	+0.32(+3.67%)
Oct 13, 2008	8.053	8.790	7.889	8.621	23,720	+0.65(+8.21%)
Oct 10, 2008	7.622	7.974	7.615	7.967	28,695	+0.06(+0.73%)
Oct 09, 2008	8.118	8.118	7.651	7.910	41,127	-0.17(-2.05%)
Oct 08, 2008	8.068	8.282	7.867	8.075	22,705	-0.09(-1.14%)
Oct 07, 2008	7.874	8.492	7.874	8.168	20,949	+0.55(+7.16%)
Oct 06, 2008	8.714	8.729	7.364	7.622	52,529	-1.21(-13.74%)
Oct 03, 2008	9.562	9.562	8.836	8.836	12,362	-0.50(-5.31%)
Oct 02, 2008	9.504	9.504	9.332	9.332	5,613	-0.11(-1.22%)
Oct 01, 2008	8.980	9.476	8.836	9.447	17,623	+0.55(+6.22%)
Sep 30, 2008	9.282	9.282	8.836	8.894	32,792	-0.08(-0.88%)
Sep 29, 2008	9.878	9.878	4.472	8.973	10,989	-0.91(-9.16%)
Sep 26, 2008	9.885	9.921	9.878	9.878	3,491	-0.01(-0.15%)
Sep 25, 2008	10.06	10.06	9.878	9.892	25,979	-0.04(-0.36%)
Sep 24, 2008	9.914	10.02	9.914	9.928	3,898	-0.04(-0.36%)
Sep 23, 2008	10.02	10.06	9.943	9.964	19,690	-0.06(-0.57%)
Sep 22, 2008	10.26	10.26	10.02	10.02	14,448	-0.13(-1.27%)
Sep 19, 2008	10.29	10.29	10.02	10.15	13,709	+0.11(+1.13%)
Sep 18, 2008	10.02	10.10	10.02	10.04	15,175	-0.01(-0.06%)
Sep 17, 2008	10.07	10.09	10.04	10.04	10,709	-0.09(-0.92%)
Sep 16, 2008	10.13	10.14	10.06	10.14	5,523	+0.04(+0.43%)
Sep 15, 2008	10.15	10.25	10.02	10.09	11,735	-0.06(-0.57%)
Sep 12, 2008	10.17	10.28	10.10	10.15	2,157	-0.01(-0.14%)
Sep 11, 2008	10.31	10.31	10.06	10.17	12,185	-0.13(-1.26%)
Sep 10, 2008	10.24	10.33	10.22	10.29	7,699	-0.10(-0.97%)
Sep 09, 2008	10.24	10.49	10.14	10.40	7,554	+0.24(+2.33%)
Sep 08, 2008	10.17	10.35	10.12	10.16	10,488	+0.02(+0.21%)
Sep 05, 2008	10.49	10.49	10.10	10.14	12,441	-0.17(-1.67%)
Sep 04, 2008	10.26	10.53	10.12	10.31	14,742	+0.12(+1.20%)
Sep 03, 2008	10.23	10.29	10.15	10.19	4,816	-0.18(-1.73%)

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.