York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.57	12.77	12.40	12.77	14,770	+0.03(+0.25%)
Feb 27, 2007	12.85	12.85	12.63	12.74	11,830	+0.12(+0.95%)
Feb 26, 2007	12.75	12.75	12.61	12.62	15,892	-0.22(-1.73%)
Feb 23, 2007	12.67	12.85	12.57	12.85	10,688	+0.08(+0.62%)
Feb 22, 2007	12.79	12.79	12.63	12.77	6,955	+0.05(+0.40%)
Feb 21, 2007	12.59	12.72	12.57	12.72	10,726	+0.12(+0.97%)
Feb 20, 2007	12.74	12.75	12.56	12.59	22,291	-0.06(-0.45%)
Feb 16, 2007	12.77	12.82	12.62	12.65	13,152	-0.03(-0.23%)
Feb 15, 2007	12.79	12.80	12.66	12.68	5,335	-0.01(-0.11%)
Feb 14, 2007	12.69	12.80	12.67	12.69	5,523	-0.02(-0.17%)
Feb 13, 2007	12.74	12.93	12.70	12.72	9,142	-0.06(-0.51%)
Feb 12, 2007	12.93	12.93	12.74	12.78	9,175	-0.06(-0.50%)
Feb 09, 2007	12.92	12.93	12.82	12.85	4,514	+0.05(+0.39%)
Feb 08, 2007	12.91	12.93	12.75	12.79	6,617	-0.05(-0.39%)
Feb 07, 2007	12.85	12.92	12.58	12.85	12,856	+0.00(+0.00%)
Feb 06, 2007	12.91	12.91	12.76	12.85	4,177	+0.04(+0.34%)
Feb 05, 2007	12.62	12.90	12.62	12.80	8,393	+0.12(+0.96%)
Feb 02, 2007	12.73	12.73	12.64	12.68	17,235	-0.09(-0.68%)
Feb 01, 2007	12.85	12.86	12.72	12.77	7,970	-0.10(-0.78%)
Jan 31, 2007	12.79	12.91	12.79	12.87	3,145	-0.01(-0.11%)
Jan 30, 2007	12.93	12.96	12.74	12.88	11,483	-0.09(-0.72%)
Jan 29, 2007	12.97	12.97	12.92	12.97	5,499	+0.13(+1.01%)
Jan 26, 2007	12.98	12.98	12.75	12.85	5,462	+0.01(+0.11%)
Jan 25, 2007	13.00	13.00	12.79	12.83	5,928	-0.21(-1.60%)
Jan 24, 2007	12.86	13.04	12.79	13.04	13,872	+0.11(+0.83%)
Jan 23, 2007	12.86	12.93	12.86	12.93	9,770	+0.06(+0.45%)
Jan 22, 2007	12.92	12.92	12.72	12.87	7,186	-0.01(-0.11%)
Jan 19, 2007	12.75	12.92	12.72	12.89	6,263	+0.14(+1.07%)
Jan 18, 2007	12.80	12.86	12.75	12.75	9,365	-0.18(-1.39%)
Jan 17, 2007	12.93	12.97	12.86	12.93	10,328	+0.01(+0.11%)
Jan 16, 2007	12.87	12.92	12.74	12.92	8,614	+0.19(+1.52%)
Jan 12, 2007	12.86	12.86	12.72	12.72	8,917	-0.12(-0.90%)
Jan 11, 2007	12.86	12.86	12.72	12.84	5,417	+0.12(+0.96%)
Jan 10, 2007	12.93	12.93	12.61	12.72	10,453	-0.18(-1.39%)
Jan 09, 2007	12.70	12.92	12.57	12.90	14,284	+0.20(+1.58%)
Jan 08, 2007	12.92	12.93	12.67	12.69	10,818	-0.14(-1.06%)
Jan 05, 2007	12.93	12.93	12.82	12.83	8,543	-0.09(-0.73%)
Jan 04, 2007	12.85	12.92	12.67	12.92	20,762	+0.08(+0.62%)
Jan 03, 2007	12.85	12.96	12.85	12.85	14,851	+0.00(+0.00%)
Dec 29, 2006	12.85	13.03	12.82	12.85	8,839	-0.10(-0.78%)
Dec 28, 2006	12.97	12.97	12.85	12.95	1,887	-0.03(-0.22%)
Dec 27, 2006	13.04	13.04	12.97	12.97	2,672	+0.04(+0.28%)
Dec 26, 2006	12.95	13.04	12.91	12.94	4,330	-0.04(-0.33%)
Dec 22, 2006	12.87	13.01	12.76	12.98	4,884	+0.00(+0.00%)
Dec 21, 2006	12.91	13.00	12.90	12.98	9,284	-0.02(-0.17%)
Dec 20, 2006	12.85	13.00	12.75	13.00	24,830	+0.02(+0.17%)
Dec 19, 2006	12.83	13.08	12.75	12.98	18,102	+0.19(+1.52%)
Dec 18, 2006	12.92	13.00	12.75	12.79	20,423	-0.25(-1.93%)
Dec 15, 2006	13.22	13.22	12.75	13.04	8,459	+0.24(+1.85%)
Dec 14, 2006	12.76	13.10	12.76	12.80	13,578	-0.03(-0.22%)
Dec 13, 2006	13.10	13.10	12.64	12.83	9,720	-0.22(-1.71%)
Dec 12, 2006	12.77	13.10	12.77	13.05	8,211	+0.20(+1.57%)
Dec 11, 2006	12.92	12.93	12.82	12.85	4,753	-0.02(-0.17%)
Dec 08, 2006	12.69	12.95	12.69	12.87	19,369	-0.01(-0.11%)
Dec 07, 2006	12.85	12.92	12.62	12.89	16,745	-0.04(-0.28%)
Dec 06, 2006	12.97	12.97	12.62	12.92	16,448	-0.01(-0.05%)
Dec 05, 2006	12.85	12.97	12.57	12.93	15,501	+0.00(+0.00%)
Dec 04, 2006	13.00	13.00	12.75	12.93	7,742	+0.11(+0.84%)

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.