York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	11.19	11.41	11.18	11.41	4,675	+0.20(+1.79%)
Apr 29, 2008	11.46	11.46	11.21	11.21	9,645	-0.10(-0.89%)
Apr 28, 2008	11.49	11.49	11.18	11.31	3,640	-0.22(-1.87%)
Apr 25, 2008	11.39	11.76	11.36	11.52	7,864	+0.35(+3.15%)
Apr 24, 2008	11.58	11.73	11.17	11.17	5,652	-0.27(-2.32%)
Apr 23, 2008	11.60	11.85	11.34	11.44	19,564	-0.06(-0.50%)
Apr 22, 2008	11.34	11.49	11.16	11.49	9,930	+0.26(+2.30%)
Apr 21, 2008	11.49	11.49	11.23	11.24	1,930	-0.17(-1.45%)
Apr 18, 2008	11.26	11.66	11.17	11.40	4,562	+0.21(+1.86%)
Apr 17, 2008	10.83	11.19	10.83	11.19	6,020	+0.47(+4.42%)
Apr 16, 2008	11.26	11.47	10.71	10.72	17,484	-0.25(-2.29%)
Apr 15, 2008	11.62	11.62	10.96	10.97	11,991	-0.38(-3.35%)
Apr 14, 2008	11.07	11.57	11.07	11.35	5,011	+0.12(+1.02%)
Apr 11, 2008	11.47	11.47	11.24	11.24	6,422	-0.28(-2.43%)
Apr 10, 2008	11.35	11.60	11.35	11.52	10,274	+0.21(+1.84%)
Apr 09, 2008	10.87	11.31	10.87	11.31	15,997	+0.37(+3.35%)
Apr 08, 2008	10.96	11.06	10.64	10.94	7,545	-0.14(-1.23%)
Apr 07, 2008	10.68	11.08	10.68	11.08	18,390	+0.23(+2.12%)
Apr 04, 2008	11.21	11.21	10.75	10.85	2,783	+0.01(+0.07%)
Apr 03, 2008	10.88	11.07	10.84	10.84	6,213	-0.19(-1.69%)
Apr 02, 2008	10.83	11.03	10.83	11.03	4,919	+0.09(+0.79%)
Apr 01, 2008	10.96	10.96	10.78	10.94	5,506	+0.16(+1.47%)
Mar 31, 2008	10.86	10.90	10.60	10.78	12,460	-0.06(-0.60%)
Mar 28, 2008	10.83	10.85	10.79	10.85	1,809	+0.01(+0.07%)
Mar 27, 2008	10.88	10.96	10.83	10.84	6,920	+0.11(+1.07%)
Mar 26, 2008	10.85	10.85	10.60	10.73	9,387	-0.22(-2.03%)
Mar 25, 2008	10.78	10.96	10.75	10.95	15,133	+0.18(+1.67%)
Mar 24, 2008	10.95	10.96	10.61	10.77	13,438	-0.06(-0.53%)
Mar 21, 2008	10.78	10.83	10.64	10.83	9,599	+0.00(+0.00%)
Mar 20, 2008	10.78	10.83	10.64	10.83	9,599	-0.04(-0.33%)
Mar 19, 2008	10.64	10.95	10.64	10.86	8,300	+0.03(+0.26%)
Mar 18, 2008	11.08	11.08	10.67	10.83	4,110	+0.06(+0.60%)
Mar 17, 2008	10.52	10.77	10.50	10.77	23,218	+0.03(+0.27%)
Mar 14, 2008	10.64	10.78	10.60	10.74	8,470	-0.04(-0.40%)
Mar 13, 2008	10.74	10.78	10.51	10.78	15,246	+0.01(+0.13%)
Mar 12, 2008	10.65	10.78	10.63	10.77	6,592	-0.03(-0.27%)
Mar 11, 2008	10.68	10.81	10.56	10.80	10,325	+0.09(+0.86%)
Mar 10, 2008	10.66	10.73	10.50	10.71	9,490	-0.06(-0.52%)
Mar 07, 2008	10.71	10.76	10.63	10.76	2,570	+0.03(+0.27%)
Mar 06, 2008	10.85	10.85	10.68	10.73	4,454	-0.09(-0.80%)
Mar 05, 2008	10.52	10.95	10.52	10.82	9,759	+0.17(+1.55%)
Mar 04, 2008	11.00	11.01	10.60	10.65	5,011	-0.24(-2.18%)
Mar 03, 2008	11.03	11.03	10.89	10.89	2,644	-0.17(-1.56%)
Feb 29, 2008	11.14	11.14	11.02	11.06	9,072	-0.19(-1.66%)
Feb 28, 2008	11.06	11.34	11.06	11.25	11,774	+0.14(+1.29%)
Feb 27, 2008	11.13	11.14	11.02	11.11	5,193	+0.13(+1.16%)
Feb 26, 2008	10.92	10.98	10.60	10.98	19,324	+0.12(+1.14%)
Feb 25, 2008	10.86	10.86	10.68	10.86	3,619	-0.01(-0.07%)
Feb 22, 2008	10.70	10.96	10.63	10.86	21,494	+0.17(+1.54%)
Feb 21, 2008	10.64	10.78	10.61	10.70	2,214	-0.05(-0.47%)
Feb 20, 2008	10.68	10.75	10.60	10.75	6,966	+0.13(+1.22%)
Feb 19, 2008	10.69	10.80	10.60	10.62	11,313	-0.11(-1.01%)
Feb 18, 2008	10.98	11.01	10.73	10.73	3,157	+0.00(+0.00%)
Feb 15, 2008	10.98	11.01	10.73	10.73	3,157	-0.24(-2.23%)
Feb 14, 2008	10.82	10.97	10.64	10.97	7,658	+0.07(+0.66%)
Feb 13, 2008	10.77	10.99	10.60	10.90	11,536	+0.04(+0.33%)
Feb 12, 2008	10.69	10.93	10.60	10.86	23,403	+0.00(+0.00%)
Feb 11, 2008	11.03	11.03	10.68	10.86	15,411	-0.06(-0.53%)
Feb 08, 2008	11.08	11.08	10.60	10.92	14,642	-0.16(-1.43%)
Feb 07, 2008	10.64	11.20	10.60	11.08	22,456	+0.34(+3.21%)
Feb 06, 2008	10.86	10.86	10.69	10.73	6,614	-0.26(-2.35%)
Feb 05, 2008	11.04	11.04	10.92	10.99	9,075	-0.01(-0.06%)
Feb 04, 2008	11.17	11.19	10.82	11.00	8,172	-0.20(-1.80%)

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.