York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.743	8.779	8.671	8.693	8,156	+0.01(+0.17%)
Dec 30, 2008	8.535	8.693	8.420	8.678	14,317	+0.06(+0.71%)
Dec 29, 2008	8.645	8.729	8.441	8.617	8,978	-0.11(-1.28%)
Dec 26, 2008	8.628	8.729	8.305	8.729	8,247	+0.20(+2.36%)
Dec 24, 2008	8.714	8.714	8.274	8.527	2,678	-0.19(-2.14%)
Dec 23, 2008	8.606	8.714	8.606	8.714	16,023	+0.14(+1.59%)
Dec 22, 2008	8.484	8.599	8.441	8.578	22,793	+0.17(+1.96%)
Dec 19, 2008	8.262	8.606	8.158	8.412	19,178	+0.14(+1.65%)
Dec 18, 2008	8.240	8.312	8.197	8.276	7,625	+0.09(+1.05%)
Dec 17, 2008	8.111	8.190	8.046	8.190	11,952	+0.02(+0.26%)
Dec 16, 2008	8.111	8.168	7.996	8.168	20,849	+0.05(+0.62%)
Dec 15, 2008	8.046	8.118	8.010	8.118	14,654	+0.03(+0.36%)
Dec 12, 2008	7.974	8.089	7.938	8.089	3,996	+0.00(+0.00%)
Dec 11, 2008	8.053	8.089	7.946	8.089	3,793	+0.07(+0.90%)
Dec 10, 2008	7.989	8.096	7.902	8.017	21,256	+0.03(+0.36%)
Dec 09, 2008	7.989	7.989	7.917	7.989	10,594	+0.01(+0.17%)
Dec 08, 2008	7.974	8.046	7.902	7.975	39,544	+0.07(+0.82%)
Dec 05, 2008	8.068	8.075	7.910	7.910	5,011	+0.01(+0.09%)
Dec 04, 2008	7.917	8.082	7.651	7.902	41,869	-0.01(-0.18%)
Dec 03, 2008	7.938	8.027	7.902	7.917	5,917	+0.19(+2.42%)
Dec 02, 2008	8.032	8.046	7.658	7.730	13,802	-0.14(-1.74%)
Dec 01, 2008	7.974	8.084	7.867	7.867	9,110	-0.21(-2.58%)
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%)

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.