York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	10.38	10.68	10.38	10.68	1,024	+0.40(+3.92%)
Jul 30, 2008	10.26	10.55	10.26	10.27	4,796	-0.25(-2.39%)
Jul 29, 2008	10.52	10.52	10.19	10.52	7,658	+0.28(+2.74%)
Jul 28, 2008	10.55	10.55	10.09	10.24	6,259	-0.19(-1.86%)
Jul 25, 2008	10.37	10.51	10.19	10.44	10,939	+0.24(+2.32%)
Jul 24, 2008	10.32	10.32	10.14	10.20	5,037	-0.27(-2.54%)
Jul 23, 2008	10.31	10.58	10.27	10.47	5,751	+0.21(+2.03%)
Jul 22, 2008	10.20	10.27	9.986	10.26	14,956	+0.14(+1.42%)
Jul 21, 2008	10.37	10.37	10.06	10.12	7,175	-0.32(-3.03%)
Jul 18, 2008	10.40	10.48	10.17	10.43	16,062	+0.08(+0.76%)
Jul 17, 2008	10.31	10.48	10.31	10.35	15,814	-0.04(-0.34%)
Jul 16, 2008	10.43	10.44	10.06	10.39	4,142	+0.09(+0.91%)
Jul 15, 2008	10.39	10.43	10.06	10.29	19,001	+0.01(+0.14%)
Jul 14, 2008	10.35	10.40	10.20	10.28	4,400	+0.11(+1.13%)
Jul 11, 2008	10.35	10.48	10.16	10.17	8,347	-0.37(-3.48%)
Jul 10, 2008	10.57	10.74	10.35	10.53	10,638	+0.12(+1.10%)
Jul 09, 2008	10.30	10.54	10.28	10.42	14,771	+0.02(+0.21%)
Jul 08, 2008	10.53	10.55	10.34	10.40	1,397	-0.00(-0.00%)
Jul 07, 2008	10.56	10.56	10.24	10.40	11,294	-0.01(-0.07%)
Jul 04, 2008	10.42	10.46	10.37	10.40	3,653	+0.00(+0.00%)
Jul 03, 2008	10.42	10.46	10.37	10.40	3,653	-0.01(-0.14%)
Jul 02, 2008	10.45	10.63	10.42	10.42	10,556	-0.02(-0.21%)
Jul 01, 2008	10.42	10.54	10.42	10.44	6,830	-0.03(-0.27%)
Jun 30, 2008	10.74	10.74	10.47	10.47	11,998	-0.24(-2.22%)
Jun 27, 2008	10.79	10.81	10.45	10.70	11,894	-0.01(-0.13%)
Jun 26, 2008	10.75	10.83	10.71	10.72	7,391	-0.16(-1.45%)
Jun 25, 2008	10.81	10.89	10.67	10.88	9,651	-0.02(-0.20%)
Jun 24, 2008	10.77	10.90	10.63	10.90	12,597	+0.03(+0.26%)
Jun 23, 2008	10.73	10.94	10.70	10.87	4,284	+0.12(+1.14%)
Jun 20, 2008	10.71	10.92	10.71	10.75	9,423	-0.17(-1.58%)
Jun 19, 2008	10.73	10.92	10.73	10.92	6,872	+0.09(+0.80%)
Jun 18, 2008	10.94	10.94	10.76	10.83	5,384	-0.01(-0.07%)
Jun 17, 2008	11.28	11.31	10.82	10.84	16,993	-0.54(-4.73%)
Jun 16, 2008	11.16	11.77	11.16	11.38	40,230	+0.02(+0.19%)
Jun 13, 2008	10.93	11.49	10.93	11.36	14,255	-0.01(-0.13%)
Jun 12, 2008	11.31	11.42	11.26	11.37	10,352	+0.04(+0.32%)
Jun 11, 2008	11.20	11.38	10.83	11.34	9,458	+0.19(+1.74%)
Jun 10, 2008	11.09	11.28	10.67	11.14	28,055	+0.19(+1.77%)
Jun 09, 2008	10.71	10.96	10.60	10.95	19,288	+0.22(+2.01%)
Jun 06, 2008	10.77	10.78	10.60	10.73	14,277	+0.01(+0.07%)
Jun 05, 2008	10.57	10.75	10.57	10.73	6,436	+0.06(+0.54%)
Jun 04, 2008	10.54	10.67	10.42	10.67	26,027	+0.09(+0.88%)
Jun 03, 2008	10.59	10.63	10.52	10.57	3,758	+0.08(+0.75%)
Jun 02, 2008	10.68	10.68	10.47	10.50	7,099	-0.10(-0.95%)
May 30, 2008	10.65	10.72	10.49	10.60	8,427	+0.09(+0.89%)
May 29, 2008	10.57	10.68	10.50	10.50	11,634	-0.12(-1.15%)
May 28, 2008	10.74	10.77	10.57	10.63	12,455	-0.14(-1.33%)
May 27, 2008	10.77	10.79	10.63	10.77	8,108	+0.04(+0.34%)
May 26, 2008	10.76	10.76	10.66	10.73	4,071	+0.00(+0.00%)
May 23, 2008	10.76	10.76	10.66	10.73	4,071	+0.04(+0.34%)
May 22, 2008	10.78	10.78	10.70	10.70	4,803	-0.06(-0.54%)
May 21, 2008	10.63	10.83	10.63	10.75	10,430	+0.04(+0.34%)
May 20, 2008	10.70	10.79	10.60	10.72	9,374	+0.01(+0.07%)
May 19, 2008	10.89	10.89	10.63	10.71	13,724	-0.06(-0.53%)
May 16, 2008	10.78	10.94	10.68	10.77	8,257	-0.02(-0.20%)
May 15, 2008	10.60	10.81	10.60	10.79	6,788	+0.08(+0.74%)
May 14, 2008	10.74	10.82	10.70	10.71	7,774	-0.07(-0.67%)
May 13, 2008	10.96	10.96	10.70	10.78	11,501	+0.06(+0.56%)
May 12, 2008	10.90	10.90	10.71	10.72	12,527	-0.15(-1.41%)
May 09, 2008	10.88	10.88	10.78	10.88	10,984	-0.10(-0.92%)
May 08, 2008	10.97	10.98	10.78	10.98	133,980	+0.12(+1.12%)
May 07, 2008	11.06	11.09	10.85	10.86	11,482	+0.02(+0.20%)
May 06, 2008	11.19	11.19	10.79	10.83	18,562	-0.32(-2.90%)
May 05, 2008	11.03	11.20	11.03	11.16	4,812	+0.07(+0.65%)
May 02, 2008	11.17	11.27	11.08	11.09	9,206	-0.20(-1.78%)

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.