York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.720	10.23	9.497	9.526	27,178	-0.34(-3.49%)
Apr 29, 2009	9.576	9.943	9.576	9.871	13,204	+0.30(+3.15%)
Apr 28, 2009	9.691	9.870	9.483	9.569	25,352	-0.06(-0.60%)
Apr 27, 2009	9.339	9.655	9.303	9.627	9,837	+0.04(+0.37%)
Apr 24, 2009	9.583	9.591	9.307	9.591	2,882	-0.04(-0.45%)
Apr 23, 2009	9.619	9.691	9.619	9.634	2,853	-0.06(-0.59%)
Apr 22, 2009	9.382	9.706	9.382	9.691	6,066	+0.39(+4.17%)
Apr 21, 2009	9.655	9.691	9.303	9.303	8,630	-0.24(-2.56%)
Apr 20, 2009	9.806	9.806	9.418	9.548	2,783	+0.13(+1.37%)
Apr 17, 2009	9.598	9.749	9.418	9.418	5,544	-0.27(-2.82%)
Apr 16, 2009	9.691	9.713	9.512	9.691	6,415	+0.35(+3.77%)
Apr 15, 2009	9.892	10.42	9.016	9.339	14,379	-0.18(-1.89%)
Apr 14, 2009	9.548	9.698	8.779	9.519	6,810	+0.12(+1.22%)
Apr 13, 2009	9.339	9.856	9.242	9.404	7,591	+0.06(+0.69%)
Apr 09, 2009	9.504	9.702	9.052	9.339	13,197	+0.07(+0.78%)
Apr 08, 2009	9.267	9.267	9.267	9.267	361	+0.07(+0.78%)
Apr 07, 2009	8.815	9.339	8.815	9.196	13,541	+0.34(+3.81%)
Apr 06, 2009	8.872	8.958	8.858	8.858	4,993	+0.05(+0.57%)
Apr 03, 2009	8.714	8.872	8.626	8.808	5,077	-0.06(-0.73%)
Apr 02, 2009	8.772	8.872	8.621	8.872	6,281	+0.07(+0.82%)
Apr 01, 2009	8.851	8.872	8.441	8.800	7,298	-0.08(-0.89%)
Mar 31, 2009	8.786	8.973	8.729	8.879	6,549	+0.26(+3.00%)
Mar 30, 2009	8.657	8.800	8.614	8.621	5,695	+0.01(+0.08%)
Mar 26, 2009	8.554	8.650	8.554	8.614	8,660	+0.11(+1.27%)
Mar 25, 2009	8.492	8.650	8.355	8.506	5,835	+0.19(+2.33%)
Mar 24, 2009	8.714	8.714	8.154	8.312	9,969	-0.27(-3.18%)
Mar 23, 2009	8.650	8.836	8.139	8.585	4,569	+0.26(+3.11%)
Mar 20, 2009	8.901	8.923	8.125	8.326	5,331	-0.04(-0.51%)
Mar 19, 2009	8.621	8.879	8.369	8.369	6,751	+0.04(+0.52%)
Mar 18, 2009	8.520	8.865	8.319	8.326	10,313	-0.24(-2.85%)
Mar 17, 2009	8.362	8.614	8.303	8.571	9,366	+0.29(+3.56%)
Mar 16, 2009	8.377	8.463	8.154	8.276	7,771	-0.31(-3.60%)
Mar 13, 2009	8.298	8.585	8.175	8.585	19,369	+0.32(+3.91%)
Mar 12, 2009	8.032	8.305	7.986	8.262	4,777	+0.01(+0.17%)
Mar 11, 2009	8.139	8.549	7.953	8.247	9,934	+0.44(+5.61%)
Mar 10, 2009	7.177	7.831	7.083	7.809	14,696	+0.66(+9.25%)
Mar 09, 2009	7.213	7.249	6.997	7.148	18,567	-0.21(-2.83%)
Mar 06, 2009	7.263	7.737	7.184	7.356	17,914	-0.25(-3.31%)
Mar 05, 2009	7.184	7.608	7.026	7.608	24,472	+0.30(+4.13%)
Mar 04, 2009	7.299	7.421	7.224	7.306	16,024	-0.42(-5.48%)
Mar 02, 2009	8.025	8.025	7.651	7.730	23,007	-0.39(-4.78%)
Feb 27, 2009	8.082	8.420	8.039	8.118	6,199	+0.03(+0.36%)
Feb 26, 2009	8.578	8.578	8.089	8.089	7,263	-0.37(-4.41%)
Feb 25, 2009	8.154	8.585	8.154	8.463	11,144	+0.05(+0.57%)
Feb 24, 2009	8.175	8.520	8.175	8.415	9,287	+0.23(+2.84%)
Feb 23, 2009	8.341	8.578	8.183	8.183	19,292	-0.51(-5.87%)
Feb 20, 2009	8.441	8.693	8.274	8.693	12,371	+0.00(+0.00%)
Feb 19, 2009	8.463	8.693	8.298	8.693	4,617	+0.07(+0.83%)
Feb 18, 2009	8.657	8.657	8.276	8.621	12,637	-0.19(-2.12%)
Feb 17, 2009	8.851	8.851	8.312	8.808	12,043	-0.14(-1.60%)
Feb 13, 2009	8.851	8.951	8.851	8.951	4,014	+0.07(+0.84%)
Feb 12, 2009	8.851	8.887	8.599	8.877	4,697	+0.30(+3.48%)
Feb 11, 2009	8.578	8.614	8.470	8.578	5,881	+0.33(+4.01%)
Feb 10, 2009	8.219	8.377	8.204	8.247	8,705	+0.05(+0.61%)
Feb 09, 2009	8.333	8.420	8.190	8.197	7,259	-0.17(-1.98%)
Feb 06, 2009	8.412	8.412	8.355	8.362	2,199	+0.01(+0.17%)
Feb 05, 2009	8.391	8.398	8.341	8.348	5,637	-0.02(-0.26%)
Feb 04, 2009	8.463	8.463	8.369	8.369	4,618	-0.08(-0.94%)
Feb 03, 2009	8.427	8.470	8.398	8.448	4,322	+0.00(+0.00%)

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.