York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	20.21	20.57	20.12	20.39	54,355	-0.11(-0.53%)
Mar 30, 2015	19.93	20.55	19.93	20.50	21,933	+0.59(+2.95%)
Mar 27, 2015	19.92	20.01	19.80	19.91	14,660	-0.04(-0.21%)
Mar 26, 2015	19.67	20.04	19.67	19.96	19,336	+0.29(+1.50%)
Mar 25, 2015	20.45	20.86	19.53	19.66	33,139	-0.73(-3.58%)
Mar 24, 2015	20.38	20.79	20.33	20.39	14,822	+0.04(+0.21%)
Mar 23, 2015	20.57	20.57	20.26	20.35	34,026	-0.43(-2.06%)
Mar 20, 2015	20.21	20.79	20.21	20.78	148,424	+0.59(+2.91%)
Mar 19, 2015	19.82	20.38	19.82	20.19	33,131	+0.51(+2.60%)
Mar 18, 2015	19.53	19.70	19.30	19.68	23,852	+0.07(+0.34%)
Mar 17, 2015	19.50	19.71	18.91	19.61	19,636	+0.03(+0.13%)
Mar 16, 2015	19.95	20.01	19.52	19.59	18,745	-0.28(-1.40%)
Mar 13, 2015	19.92	19.92	19.49	19.86	16,761	-0.04(-0.21%)
Mar 12, 2015	19.17	19.91	19.17	19.91	27,324	+1.12(+5.95%)
Mar 11, 2015	18.28	18.91	18.28	18.79	31,796	+0.64(+3.52%)
Mar 10, 2015	18.39	18.46	17.92	18.15	26,229	-0.45(-2.39%)
Mar 09, 2015	18.59	18.92	18.54	18.60	18,476	+0.06(+0.32%)
Mar 06, 2015	18.90	19.04	18.49	18.54	21,670	-0.55(-2.86%)
Mar 05, 2015	19.04	19.25	18.94	19.08	17,730	+0.00(+0.00%)
Mar 04, 2015	19.23	19.40	19.08	19.08	12,920	-0.27(-1.39%)
Mar 03, 2015	19.47	19.57	19.23	19.35	25,878	-0.23(-1.16%)
Mar 02, 2015	19.91	19.91	19.57	19.58	12,995	-0.30(-1.52%)
Feb 27, 2015	19.91	20.20	19.85	19.88	18,598	-0.12(-0.59%)
Feb 26, 2015	20.02	20.36	19.82	20.00	13,905	+0.03(+0.13%)
Feb 25, 2015	20.15	20.17	19.94	19.97	13,856	-0.24(-1.21%)
Feb 24, 2015	19.30	20.25	19.26	20.22	47,562	+0.90(+4.67%)
Feb 23, 2015	19.16	19.33	19.05	19.32	18,697	+0.06(+0.30%)
Feb 20, 2015	19.40	19.40	19.11	19.26	33,442	-0.09(-0.47%)
Feb 19, 2015	19.57	19.64	19.24	19.35	31,256	-0.28(-1.45%)
Feb 18, 2015	19.37	19.69	19.37	19.63	12,567	+0.28(+1.47%)
Feb 17, 2015	19.20	19.53	19.20	19.35	21,227	+0.15(+0.78%)
Feb 13, 2015	19.27	19.20	19.20	19.20	62,177	+0.06(+0.31%)
Feb 12, 2015	19.05	19.32	18.96	19.14	27,714	+0.11(+0.57%)
Feb 11, 2015	19.79	19.82	19.03	19.03	29,612	-0.77(-3.88%)
Feb 10, 2015	20.09	20.09	19.79	19.80	18,752	-0.20(-1.00%)
Feb 09, 2015	20.02	20.14	20.00	20.00	25,261	-0.04(-0.21%)
Feb 06, 2015	20.22	20.38	20.02	20.04	30,947	-0.18(-0.87%)
Feb 05, 2015	19.82	20.31	19.71	20.22	18,744	+0.50(+2.54%)
Feb 04, 2015	19.75	19.93	19.67	19.72	24,359	-0.03(-0.13%)
Feb 03, 2015	19.76	20.22	19.70	19.74	39,193	+0.06(+0.30%)
Feb 02, 2015	19.82	19.82	19.25	19.68	26,416	-0.08(-0.38%)
Jan 30, 2015	20.08	20.37	19.75	19.76	32,595	-0.52(-2.55%)
Jan 29, 2015	19.97	20.29	19.83	20.28	19,633	+0.45(+2.27%)
Jan 28, 2015	20.25	20.77	19.67	19.82	27,389	-0.47(-2.30%)
Jan 27, 2015	20.28	20.29	20.07	20.29	12,417	-0.02(-0.08%)
Jan 26, 2015	20.37	20.37	20.07	20.31	23,851	-0.09(-0.45%)
Jan 23, 2015	20.79	20.84	20.39	20.40	42,506	-0.33(-1.61%)
Jan 22, 2015	20.45	20.73	20.14	20.73	36,472	+0.44(+2.18%)
Jan 21, 2015	20.32	20.38	19.98	20.29	15,573	-0.18(-0.86%)
Jan 20, 2015	19.97	20.60	19.97	20.47	26,799	+0.43(+2.17%)
Jan 16, 2015	19.42	20.03	19.42	20.03	22,366	+0.54(+2.78%)
Jan 15, 2015	19.91	19.92	19.40	19.49	30,103	-0.54(-2.71%)
Jan 14, 2015	19.72	20.03	19.33	20.03	20,445	+0.22(+1.10%)
Jan 13, 2015	19.69	19.86	19.51	19.82	24,451	+0.25(+1.28%)
Jan 12, 2015	19.65	19.78	19.27	19.57	19,647	+0.03(+0.13%)
Jan 09, 2015	19.49	19.61	18.98	19.54	25,534	+0.03(+0.17%)
Jan 08, 2015	19.34	19.87	19.26	19.51	15,664	+0.32(+1.65%)
Jan 07, 2015	18.75	19.20	18.75	19.19	23,114	+0.53(+2.86%)
Jan 06, 2015	18.98	19.03	18.49	18.66	35,506	-0.18(-0.98%)
Jan 05, 2015	18.73	18.91	18.65	18.84	36,806	-0.07(-0.35%)

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.