York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.344	7.567	7.344	7.468	7,516	-0.10(-1.31%)
Aug 30, 2005	7.625	7.637	7.491	7.567	10,183	+0.11(+1.41%)
Aug 29, 2005	7.506	7.506	7.404	7.462	6,906	+0.12(+1.65%)
Aug 26, 2005	7.392	7.417	7.303	7.340	7,351	+0.06(+0.79%)
Aug 25, 2005	7.516	7.516	7.270	7.283	21,806	-0.06(-0.83%)
Aug 24, 2005	7.347	7.395	7.280	7.344	12,412	-0.06(-0.86%)
Aug 23, 2005	7.574	7.574	7.296	7.408	8,259	-0.01(-0.13%)
Aug 22, 2005	7.369	7.500	7.369	7.417	8,312	+0.05(+0.65%)
Aug 19, 2005	7.615	7.615	7.216	7.369	21,489	-0.07(-0.99%)
Aug 18, 2005	7.800	7.800	7.439	7.443	15,461	-0.28(-3.58%)
Aug 17, 2005	8.091	8.091	7.500	7.719	13,365	-0.30(-3.80%)
Aug 16, 2005	8.046	8.059	7.976	8.024	7,694	+0.03(+0.32%)
Aug 15, 2005	8.033	8.106	7.791	7.998	15,336	+0.05(+0.62%)
Aug 12, 2005	7.819	7.949	7.749	7.949	10,199	+0.21(+2.66%)
Aug 11, 2005	7.577	7.803	7.427	7.743	13,212	-0.06(-0.74%)
Aug 10, 2005	7.353	7.800	7.353	7.800	28,519	+0.38(+5.17%)
Aug 09, 2005	7.659	7.759	7.417	7.417	15,555	-0.19(-2.48%)
Aug 08, 2005	7.720	7.803	7.459	7.605	10,310	+0.07(+0.93%)
Aug 05, 2005	7.408	7.621	7.408	7.535	19,294	-0.03(-0.42%)
Aug 04, 2005	7.813	7.918	7.519	7.567	11,765	-0.19(-2.47%)
Aug 03, 2005	7.743	7.791	7.522	7.759	16,344	+0.23(+3.05%)
Aug 02, 2005	7.475	7.618	7.408	7.529	19,814	-0.02(-0.30%)
Aug 01, 2005	8.014	8.046	7.200	7.551	41,709	-0.28(-3.63%)
Jul 29, 2005	8.110	8.110	7.711	7.835	15,716	-0.13(-1.64%)
Jul 28, 2005	7.969	8.116	7.966	7.966	58,619	+0.04(+0.44%)
Jul 27, 2005	8.401	8.401	7.893	7.931	56,258	-0.04(-0.46%)
Jul 26, 2005	7.982	8.014	7.679	7.968	64,998	+0.46(+6.10%)
Jul 25, 2005	7.312	7.637	7.255	7.510	34,653	+0.21(+2.89%)
Jul 22, 2005	7.353	7.503	7.104	7.299	13,026	-0.20(-2.73%)
Jul 21, 2005	7.095	7.612	7.024	7.503	24,003	+0.35(+4.91%)
Jul 20, 2005	7.024	7.152	7.024	7.152	19,058	+0.12(+1.73%)
Jul 19, 2005	6.961	7.031	6.881	7.031	14,701	+0.07(+0.96%)
Jul 18, 2005	7.040	7.047	6.941	6.964	11,260	-0.08(-1.09%)
Jul 15, 2005	7.021	7.072	6.852	7.040	16,505	+0.18(+2.61%)
Jul 14, 2005	6.810	6.865	6.756	6.862	3,259	-0.00(-0.05%)
Jul 13, 2005	6.826	6.932	6.810	6.865	4,938	+0.00(+0.05%)
Jul 12, 2005	7.024	7.075	6.775	6.862	26,813	-0.16(-2.32%)
Jul 11, 2005	6.865	7.024	6.865	7.024	5,370	+0.03(+0.46%)
Jul 08, 2005	7.056	7.056	6.862	6.992	7,376	-0.01(-0.18%)
Jul 07, 2005	6.801	7.056	6.801	7.005	6,946	+0.02(+0.22%)
Jul 06, 2005	6.954	6.990	6.804	6.990	6,869	+0.03(+0.47%)
Jul 05, 2005	7.018	7.053	6.801	6.957	8,769	+0.06(+0.93%)
Jul 01, 2005	6.750	6.961	6.750	6.893	7,934	+0.14(+2.13%)
Jun 30, 2005	7.056	7.056	6.680	6.750	9,099	-0.04(-0.56%)
Jun 29, 2005	7.031	7.053	6.788	6.788	1,565	-0.22(-3.10%)
Jun 28, 2005	6.932	7.122	6.802	7.005	16,077	+0.07(+1.01%)
Jun 27, 2005	6.909	7.034	6.855	6.935	10,665	-0.09(-1.27%)
Jun 24, 2005	7.024	7.024	6.948	7.024	12,208	+0.01(+0.14%)
Jun 23, 2005	6.897	7.024	6.865	7.015	10,178	+0.00(+0.05%)
Jun 22, 2005	7.015	7.037	6.881	7.012	7,675	+0.02(+0.31%)
Jun 21, 2005	6.884	7.088	6.855	6.990	36,762	+0.00(+0.06%)
Jun 20, 2005	7.034	7.037	6.903	6.985	5,950	+0.04(+0.54%)
Jun 17, 2005	7.024	7.024	6.945	6.948	13,749	-0.08(-1.09%)
Jun 16, 2005	7.021	7.024	6.945	7.024	7,408	+0.10(+1.38%)
Jun 15, 2005	6.951	6.976	6.903	6.929	7,309	-0.02(-0.32%)
Jun 14, 2005	6.909	6.951	6.846	6.951	12,932	+0.09(+1.30%)
Jun 13, 2005	6.737	6.881	6.737	6.862	14,736	+0.00(+0.04%)
Jun 10, 2005	6.738	6.878	6.693	6.859	17,025	-0.01(-0.10%)
Jun 09, 2005	6.865	6.878	6.865	6.866	2,683	+0.00(+0.02%)
Jun 08, 2005	6.814	6.881	6.814	6.865	10,216	+0.08(+1.18%)
Jun 07, 2005	6.842	6.842	6.727	6.785	6,322	+0.00(+0.05%)
Jun 06, 2005	6.833	6.833	6.747	6.782	6,330	-0.08(-1.21%)
Jun 03, 2005	6.865	6.880	6.772	6.865	23,447	+0.00(+0.00%)
Jun 02, 2005	6.670	6.865	6.628	6.865	11,327	+0.08(+1.13%)

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.