York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	16.62	16.74	16.50	16.50	25,518	-0.08(-0.49%)
Feb 27, 2014	16.51	16.58	16.33	16.58	15,791	+0.09(+0.55%)
Feb 26, 2014	16.59	16.76	16.37	16.49	18,001	-0.03(-0.18%)
Feb 25, 2014	16.55	16.58	16.44	16.52	6,748	-0.09(-0.54%)
Feb 24, 2014	16.38	16.63	16.38	16.61	18,527	+0.15(+0.89%)
Feb 21, 2014	16.53	16.67	16.41	16.46	27,507	+0.03(+0.20%)
Feb 20, 2014	16.16	16.47	16.05	16.43	22,024	+0.37(+2.33%)
Feb 19, 2014	16.24	16.40	16.06	16.06	33,830	-0.18(-1.10%)
Feb 18, 2014	16.30	16.40	16.15	16.23	23,109	-0.01(-0.05%)
Feb 14, 2014	16.27	16.24	16.24	16.24	15,145	+0.01(+0.05%)
Feb 13, 2014	15.89	16.25	15.88	16.23	13,911	+0.24(+1.47%)
Feb 12, 2014	16.06	16.29	15.90	16.00	51,612	-0.06(-0.40%)
Feb 11, 2014	15.80	16.13	15.80	16.06	26,509	+0.16(+1.02%)
Feb 10, 2014	16.04	16.04	15.80	15.90	18,556	-0.13(-0.81%)
Feb 07, 2014	15.95	16.18	15.92	16.03	35,686	+0.09(+0.56%)
Feb 06, 2014	16.08	16.20	15.88	15.94	36,715	-0.11(-0.66%)
Feb 05, 2014	16.08	16.25	15.98	16.05	32,862	-0.07(-0.45%)
Feb 04, 2014	16.07	16.27	16.07	16.12	23,209	+0.20(+1.28%)
Feb 03, 2014	16.30	16.54	15.87	15.92	52,817	-0.63(-3.78%)
Jan 31, 2014	16.37	16.73	16.32	16.54	41,363	-0.14(-0.83%)
Jan 30, 2014	16.52	16.72	16.36	16.68	27,601	+0.28(+1.68%)
Jan 29, 2014	16.45	16.68	16.38	16.41	25,876	-0.12(-0.74%)
Jan 28, 2014	16.75	16.79	16.50	16.53	30,838	-0.18(-1.07%)
Jan 27, 2014	16.90	17.05	16.63	16.71	20,990	-0.10(-0.58%)
Jan 24, 2014	16.92	17.05	16.70	16.80	21,934	-0.27(-1.57%)
Jan 23, 2014	17.23	17.26	17.05	17.07	19,385	-0.14(-0.80%)
Jan 22, 2014	17.18	17.22	17.05	17.21	13,800	+0.08(+0.47%)
Jan 21, 2014	17.09	17.17	16.97	17.13	21,469	+0.15(+0.91%)
Jan 17, 2014	17.06	16.97	16.97	16.97	15,760	-0.06(-0.33%)
Jan 16, 2014	16.97	17.21	16.89	17.03	17,383	+0.08(+0.48%)
Jan 15, 2014	17.18	17.29	16.89	16.95	27,499	-0.23(-1.32%)
Jan 14, 2014	17.10	17.26	17.03	17.18	11,108	+0.23(+1.34%)
Jan 13, 2014	17.06	17.13	16.66	16.95	43,197	-0.12(-0.71%)
Jan 10, 2014	16.99	17.23	16.84	17.07	33,315	+0.15(+0.86%)
Jan 09, 2014	17.24	17.24	16.80	16.92	11,406	-0.20(-1.19%)
Jan 08, 2014	17.37	17.46	17.07	17.13	26,772	-0.23(-1.31%)
Jan 07, 2014	16.89	17.37	16.84	17.36	63,834	+0.67(+4.04%)
Jan 06, 2014	16.90	16.90	16.58	16.68	34,229	-0.12(-0.72%)
Jan 03, 2014	16.71	16.84	16.57	16.80	21,346	+0.10(+0.58%)
Jan 02, 2014	16.81	16.89	16.55	16.71	29,256	-0.29(-1.72%)
Dec 31, 2013	17.34	17.00	17.00	17.00	18,839	-0.36(-2.06%)
Dec 30, 2013	17.21	17.43	17.10	17.36	25,716	+0.19(+1.09%)
Dec 27, 2013	17.26	17.35	17.03	17.17	9,617	-0.01(-0.08%)
Dec 26, 2013	17.59	17.59	17.06	17.18	22,293	-0.40(-2.25%)
Dec 24, 2013	17.38	17.61	17.34	17.58	17,738	+0.26(+1.49%)
Dec 23, 2013	17.13	17.34	16.97	17.32	17,247	+0.23(+1.32%)
Dec 20, 2013	16.87	17.34	16.58	17.09	92,719	+0.31(+1.83%)
Dec 19, 2013	16.94	16.94	16.74	16.79	9,066	-0.14(-0.81%)
Dec 18, 2013	16.54	16.95	16.54	16.92	20,678	+0.43(+2.59%)
Dec 17, 2013	16.71	16.71	16.46	16.50	9,940	-0.27(-1.64%)
Dec 16, 2013	16.78	16.85	16.43	16.77	11,564	+0.02(+0.14%)
Dec 13, 2013	16.35	16.84	16.35	16.75	18,665	+0.39(+2.37%)
Dec 12, 2013	16.12	16.46	16.12	16.36	11,666	+0.23(+1.40%)
Dec 11, 2013	16.36	16.63	16.07	16.13	24,869	-0.26(-1.57%)
Dec 10, 2013	16.66	16.78	16.38	16.39	30,409	-0.24(-1.45%)
Dec 09, 2013	16.86	16.99	16.54	16.63	31,446	-0.37(-2.18%)
Dec 06, 2013	16.78	17.09	16.67	17.00	0	+0.33(+1.98%)
Dec 05, 2013	16.70	16.88	16.52	16.67	0	+0.03(+0.19%)
Dec 04, 2013	16.76	16.76	16.42	16.64	0	-0.24(-1.43%)
Dec 03, 2013	16.66	16.94	16.66	16.88	0	+0.15(+0.92%)

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.