York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	10.47	10.42	10.42	10.42	34,938	-0.04(-0.34%)
Dec 30, 2009	10.49	10.51	10.27	10.46	36,877	-0.01(-0.14%)
Dec 29, 2009	10.69	10.69	10.42	10.47	15,705	-0.22(-2.02%)
Dec 28, 2009	10.64	10.69	10.60	10.69	17,012	+0.11(+1.02%)
Dec 24, 2009	10.47	10.63	10.47	10.58	2,931	+0.17(+1.59%)
Dec 23, 2009	10.39	10.59	10.37	10.42	21,578	-0.04(-0.41%)
Dec 22, 2009	10.67	10.70	10.45	10.46	32,409	-0.17(-1.62%)
Dec 21, 2009	10.57	10.73	10.52	10.63	20,214	+0.06(+0.54%)
Dec 18, 2009	10.57	10.60	10.21	10.57	134,215	+0.12(+1.10%)
Dec 17, 2009	10.42	10.68	10.35	10.46	26,874	+0.09(+0.90%)
Dec 16, 2009	10.55	10.66	10.34	10.37	34,271	-0.09(-0.89%)
Dec 15, 2009	10.58	10.90	10.44	10.46	44,005	-0.16(-1.49%)
Dec 14, 2009	10.48	10.65	10.42	10.62	40,169	+0.19(+1.79%)
Dec 11, 2009	10.42	10.57	10.34	10.43	14,910	+0.06(+0.62%)
Dec 10, 2009	10.79	10.79	10.35	10.37	31,668	-0.35(-3.28%)
Dec 09, 2009	10.76	10.79	10.69	10.72	19,317	-0.02(-0.20%)
Dec 08, 2009	10.75	10.93	10.74	10.74	17,704	-0.05(-0.47%)
Dec 07, 2009	10.80	10.83	10.63	10.79	18,137	+0.01(+0.07%)
Dec 04, 2009	10.76	10.85	10.65	10.78	28,582	+0.15(+1.42%)
Dec 03, 2009	10.91	10.91	10.60	10.63	25,946	-0.27(-2.50%)
Dec 02, 2009	10.70	10.95	10.55	10.91	59,444	+0.20(+1.88%)
Dec 01, 2009	10.55	10.78	10.52	10.70	32,764	+0.22(+2.12%)
Nov 30, 2009	10.42	10.63	10.24	10.48	33,380	+0.08(+0.76%)
Nov 27, 2009	10.55	10.68	10.40	10.40	18,783	-0.30(-2.82%)
Nov 25, 2009	10.54	10.76	10.54	10.70	18,170	+0.22(+2.05%)
Nov 24, 2009	10.29	10.52	10.29	10.49	21,467	+0.14(+1.32%)
Nov 23, 2009	10.07	10.43	10.07	10.35	25,697	+0.38(+3.82%)
Nov 20, 2009	9.986	10.25	9.857	9.971	39,500	-0.01(-0.14%)
Nov 19, 2009	10.06	10.15	9.928	9.986	32,289	-0.12(-1.21%)
Nov 18, 2009	10.30	10.30	10.06	10.11	24,774	-0.27(-2.56%)
Nov 17, 2009	10.28	10.43	10.11	10.37	36,265	+0.07(+0.70%)
Nov 16, 2009	10.01	10.30	10.01	10.30	32,346	+0.36(+3.61%)
Nov 13, 2009	9.867	10.05	9.821	9.943	19,431	+0.14(+1.39%)
Nov 12, 2009	10.03	10.06	9.806	9.806	34,850	-0.19(-1.94%)
Nov 11, 2009	10.12	10.18	9.971	10.00	37,126	+0.01(+0.07%)
Nov 10, 2009	10.09	10.16	9.921	9.993	26,713	-0.12(-1.21%)
Nov 09, 2009	10.19	10.22	10.02	10.12	27,708	-0.01(-0.14%)
Nov 06, 2009	10.00	10.17	9.921	10.13	28,907	-0.04(-0.42%)
Nov 05, 2009	9.964	10.20	9.806	10.17	43,360	+0.29(+2.98%)
Nov 04, 2009	10.33	10.34	9.878	9.878	39,898	-0.45(-4.38%)
Nov 03, 2009	10.09	10.34	10.09	10.33	44,057	+0.21(+2.06%)
Nov 02, 2009	10.11	10.33	10.01	10.12	35,225	+0.07(+0.71%)
Oct 30, 2009	10.56	10.60	10.05	10.05	177,605	-0.51(-4.83%)
Oct 29, 2009	10.31	10.60	10.23	10.56	78,000	+0.32(+3.16%)
Oct 28, 2009	10.29	10.32	10.12	10.24	49,214	-0.07(-0.70%)
Oct 27, 2009	10.24	10.53	10.22	10.31	34,557	+0.07(+0.70%)
Oct 26, 2009	10.28	10.40	10.20	10.24	32,936	-0.05(-0.49%)
Oct 23, 2009	10.31	10.63	10.27	10.29	25,175	-0.14(-1.38%)
Oct 22, 2009	10.09	10.63	10.09	10.43	67,949	+0.37(+3.71%)
Oct 21, 2009	10.24	10.50	10.01	10.06	29,438	-0.21(-2.03%)
Oct 20, 2009	10.15	10.46	10.06	10.27	29,102	-0.22(-2.12%)
Oct 19, 2009	10.50	10.52	10.35	10.49	14,759	+0.03(+0.28%)
Oct 16, 2009	10.60	10.79	10.33	10.46	46,995	-0.12(-1.15%)
Oct 15, 2009	10.24	10.66	10.16	10.58	178,639	+0.34(+3.30%)
Oct 14, 2009	10.28	10.39	10.18	10.24	42,041	+0.04(+0.42%)
Oct 13, 2009	10.14	10.24	10.03	10.20	64,902	+0.14(+1.43%)
Oct 12, 2009	10.07	10.16	9.914	10.06	45,758	+0.02(+0.21%)
Oct 09, 2009	10.12	10.24	10.01	10.04	29,974	-0.03(-0.29%)
Oct 08, 2009	10.21	10.24	10.06	10.06	35,365	-0.08(-0.78%)
Oct 07, 2009	10.07	10.26	10.06	10.14	39,042	+0.08(+0.78%)
Oct 06, 2009	10.14	10.22	9.885	10.06	44,202	-0.02(-0.21%)
Oct 05, 2009	10.33	10.33	9.900	10.09	20,239	+0.17(+1.67%)
Oct 02, 2009	9.842	10.06	9.828	9.921	60,332	+0.08(+0.80%)

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.