York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.573	8.573	8.468	8.538	2,923	+0.08(+0.91%)
Apr 27, 2006	8.618	8.669	8.461	8.461	2,969	-0.08(-0.93%)
Apr 26, 2006	8.618	8.618	8.397	8.541	2,426	+0.04(+0.53%)
Apr 25, 2006	8.544	8.544	8.404	8.496	3,637	-0.12(-1.44%)
Apr 24, 2006	8.618	8.621	8.589	8.621	3,315	+0.05(+0.56%)
Apr 21, 2006	8.515	8.589	8.515	8.573	7,644	+0.20(+2.36%)
Apr 20, 2006	8.426	8.426	8.250	8.375	28,774	+0.14(+1.67%)
Apr 19, 2006	8.231	8.388	8.231	8.238	14,127	-0.03(-0.31%)
Apr 18, 2006	8.605	8.605	8.030	8.263	32,413	-0.25(-2.93%)
Apr 17, 2006	8.394	8.598	8.385	8.512	8,381	+0.19(+2.30%)
Apr 13, 2006	8.222	8.381	8.222	8.321	5,069	+0.21(+2.56%)
Apr 12, 2006	8.151	8.190	8.113	8.113	5,564	-0.11(-1.32%)
Apr 11, 2006	8.234	8.333	8.161	8.222	13,755	+0.06(+0.78%)
Apr 10, 2006	8.193	8.193	8.148	8.158	1,735	-0.14(-1.69%)
Apr 07, 2006	8.381	8.381	8.234	8.298	1,994	+0.03(+0.39%)
Apr 06, 2006	8.116	8.375	8.116	8.266	6,027	+0.24(+2.94%)
Apr 05, 2006	7.982	8.378	7.982	8.030	1,680	-0.05(-0.63%)
Apr 04, 2006	8.311	8.311	8.078	8.081	15,906	-0.19(-2.35%)
Apr 03, 2006	8.410	8.525	8.222	8.276	10,128	-0.13(-1.56%)
Mar 31, 2006	8.241	8.407	8.241	8.407	20,961	+0.07(+0.88%)
Mar 30, 2006	8.353	8.480	8.049	8.333	10,550	+0.04(+0.54%)
Mar 29, 2006	8.458	8.458	8.241	8.289	28,607	-0.06(-0.73%)
Mar 28, 2006	8.461	8.618	8.349	8.349	21,034	-0.27(-3.11%)
Mar 27, 2006	8.595	8.618	8.468	8.618	4,215	+0.12(+1.47%)
Mar 24, 2006	8.554	8.614	8.464	8.493	3,219	+0.03(+0.38%)
Mar 23, 2006	8.458	8.621	8.458	8.461	4,802	-0.08(-0.93%)
Mar 22, 2006	8.618	8.618	8.460	8.541	5,428	+0.02(+0.22%)
Mar 21, 2006	8.589	8.611	8.461	8.522	5,196	-0.10(-1.15%)
Mar 20, 2006	8.733	8.733	8.408	8.621	6,783	-0.07(-0.84%)
Mar 17, 2006	8.381	8.717	8.349	8.694	6,595	+0.24(+2.79%)
Mar 16, 2006	8.618	8.621	8.378	8.458	5,428	-0.11(-1.30%)
Mar 15, 2006	8.780	8.780	8.484	8.570	12,914	-0.01(-0.15%)
Mar 14, 2006	8.365	8.685	8.365	8.583	12,922	+0.12(+1.43%)
Mar 13, 2006	8.394	8.461	8.365	8.461	5,284	-0.13(-1.49%)
Mar 10, 2006	8.719	8.719	8.369	8.589	8,610	-0.25(-2.85%)
Mar 09, 2006	8.844	8.844	8.701	8.841	4,282	+0.01(+0.11%)
Mar 08, 2006	8.812	8.844	8.787	8.832	6,186	+0.15(+1.72%)
Mar 07, 2006	8.736	8.844	8.682	8.682	2,336	-0.16(-1.83%)
Mar 06, 2006	8.830	8.844	8.774	8.844	1,862	+0.00(+0.00%)
Mar 03, 2006	8.934	8.937	8.756	8.844	4,681	-0.02(-0.18%)
Mar 02, 2006	8.774	8.908	8.749	8.860	7,873	+0.20(+2.29%)
Mar 01, 2006	8.777	8.777	8.659	8.662	10,763	+0.10(+1.16%)
Feb 28, 2006	8.429	8.780	8.455	8.563	14,559	+0.13(+1.59%)
Feb 27, 2006	8.621	8.621	8.413	8.429	8,366	+0.02(+0.19%)
Feb 24, 2006	8.691	8.828	8.142	8.413	34,647	-0.11(-1.31%)
Feb 23, 2006	8.621	8.685	8.461	8.525	10,508	-0.10(-1.11%)
Feb 22, 2006	8.464	8.621	8.464	8.621	7,687	+0.15(+1.77%)
Feb 21, 2006	8.576	8.621	8.471	8.471	12,137	-0.02(-0.26%)
Feb 17, 2006	8.318	8.493	8.318	8.493	9,873	+0.13(+1.60%)
Feb 16, 2006	8.302	8.365	8.302	8.359	6,263	+0.00(+0.00%)
Feb 15, 2006	8.621	8.621	8.302	8.359	12,421	-0.10(-1.21%)
Feb 14, 2006	8.512	8.525	8.461	8.461	6,955	-0.13(-1.49%)
Feb 13, 2006	8.860	8.860	8.544	8.589	10,671	-0.01(-0.15%)
Feb 10, 2006	8.541	8.685	8.461	8.602	5,894	-0.02(-0.22%)
Feb 09, 2006	8.720	8.860	8.621	8.621	7,069	+0.00(+0.00%)
Feb 08, 2006	8.736	8.780	8.576	8.621	6,886	-0.20(-2.31%)
Feb 07, 2006	8.911	8.940	8.787	8.824	2,693	-0.08(-0.85%)
Feb 06, 2006	8.873	8.940	8.873	8.900	18,227	+0.03(+0.38%)
Feb 03, 2006	8.832	8.873	8.704	8.867	5,963	+0.12(+1.39%)
Feb 02, 2006	8.758	8.758	8.586	8.745	9,938	+0.16(+1.86%)

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.