York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.508	5.661	5.399	5.428	2,714	-0.16(-2.86%)
Sep 29, 2003	5.485	5.667	5.390	5.588	26,523	+0.10(+1.86%)
Sep 26, 2003	5.747	5.747	5.485	5.485	4,777	-0.18(-3.16%)
Sep 25, 2003	5.667	5.715	5.508	5.664	22,978	-0.04(-0.67%)
Sep 24, 2003	5.594	5.703	5.703	5.703	1,670	+0.11(+1.94%)
Sep 23, 2003	5.575	5.667	5.575	5.594	12,139	-0.07(-1.24%)
Sep 22, 2003	5.591	5.664	5.588	5.664	12,423	+0.01(+0.23%)
Sep 19, 2003	5.667	5.715	5.600	5.651	10,231	+0.06(+1.09%)
Sep 18, 2003	5.616	5.747	5.591	5.591	11,901	-0.04(-0.62%)
Sep 17, 2003	5.597	5.693	5.597	5.626	2,087	-0.04(-0.73%)
Sep 16, 2003	5.594	5.699	5.591	5.667	14,125	-0.04(-0.78%)
Sep 15, 2003	5.680	5.747	5.619	5.712	10,857	+0.12(+2.23%)
Sep 12, 2003	5.514	5.680	5.514	5.588	6,472	+0.00(+0.00%)
Sep 11, 2003	5.731	5.731	5.492	5.588	9,395	-0.03(-0.57%)
Sep 10, 2003	5.616	5.651	5.616	5.619	7,099	+0.03(+0.57%)
Sep 09, 2003	5.492	5.588	5.492	5.588	5,637	+0.10(+1.74%)
Sep 08, 2003	5.495	5.572	5.492	5.492	5,428	-0.07(-1.32%)
Sep 05, 2003	5.444	5.568	5.444	5.565	4,802	+0.10(+1.80%)
Sep 04, 2003	5.540	5.540	5.441	5.467	9,604	-0.12(-2.17%)
Sep 03, 2003	5.635	5.651	5.588	5.588	3,131	-0.06(-1.07%)
Sep 02, 2003	5.696	5.715	5.635	5.648	6,263	-0.02(-0.28%)
Aug 29, 2003	5.639	5.664	5.639	5.664	1,879	+0.04(+0.79%)
Aug 28, 2003	5.690	5.690	5.619	5.619	2,296	+0.03(+0.57%)
Aug 27, 2003	5.450	5.667	5.450	5.588	4,175	-0.02(-0.28%)
Aug 26, 2003	5.591	5.604	5.588	5.604	2,087	-0.08(-1.46%)
Aug 25, 2003	5.747	5.817	5.588	5.687	5,219	-0.08(-1.38%)
Aug 22, 2003	5.779	5.824	5.763	5.766	3,967	-0.01(-0.22%)
Aug 21, 2003	5.725	5.827	5.725	5.779	7,099	+0.03(+0.50%)
Aug 20, 2003	5.811	5.821	5.747	5.750	10,439	-0.06(-1.04%)
Aug 19, 2003	5.827	5.827	5.760	5.811	16,286	+0.06(+1.11%)
Aug 18, 2003	5.795	5.795	5.635	5.747	8,769	+0.05(+0.83%)
Aug 15, 2003	5.811	5.811	5.700	5.700	626	-0.04(-0.72%)
Aug 14, 2003	5.594	5.827	5.594	5.741	23,802	+0.15(+2.62%)
Aug 13, 2003	5.821	5.827	5.594	5.594	10,439	-0.11(-1.95%)
Aug 12, 2003	5.824	5.824	5.706	5.706	1,879	-0.12(-2.08%)
Aug 11, 2003	5.683	5.827	5.683	5.827	10,648	+0.08(+1.33%)
Aug 08, 2003	5.782	5.782	5.674	5.751	8,769	-0.03(-0.54%)
Aug 07, 2003	5.750	5.789	5.674	5.782	7,307	+0.03(+0.61%)
Aug 06, 2003	5.766	5.766	5.747	5.747	2,505	-0.00(-0.06%)
Aug 05, 2003	5.814	5.817	5.750	5.750	3,340	-0.06(-1.04%)
Aug 04, 2003	5.830	5.833	5.750	5.811	21,297	-0.03(-0.44%)
Aug 01, 2003	5.629	5.907	5.588	5.837	16,912	+0.19(+3.34%)
Jul 31, 2003	5.607	5.747	5.607	5.648	15,242	+0.05(+0.92%)
Jul 30, 2003	5.549	5.613	5.492	5.597	11,275	+0.07(+1.32%)
Jul 29, 2003	5.431	5.549	5.431	5.524	4,175	+0.09(+1.70%)
Jul 28, 2003	5.495	5.546	5.431	5.431	10,231	-0.05(-0.99%)
Jul 25, 2003	5.556	5.556	5.383	5.485	10,231	+0.10(+1.90%)
Jul 24, 2003	5.428	5.552	5.380	5.383	15,450	-0.02(-0.35%)
Jul 23, 2003	5.527	5.588	5.386	5.402	14,198	-0.19(-3.31%)
Jul 22, 2003	5.572	5.725	5.508	5.588	26,725	+0.08(+1.45%)
Jul 21, 2003	5.268	5.562	5.268	5.508	19,000	+0.19(+3.67%)
Jul 18, 2003	5.240	5.361	5.240	5.313	14,615	+0.04(+0.73%)
Jul 17, 2003	5.345	5.377	5.137	5.275	30,066	-0.06(-1.20%)
Jul 16, 2003	5.339	5.339	5.224	5.339	20,253	+0.09(+1.77%)
Jul 15, 2003	5.348	5.348	5.224	5.246	14,615	-0.02(-0.36%)
Jul 14, 2003	5.323	5.348	5.220	5.265	21,088	-0.00(-0.06%)
Jul 11, 2003	5.319	5.319	5.259	5.268	13,362	-0.07(-1.37%)
Jul 10, 2003	5.332	5.348	5.268	5.342	9,395	+0.02(+0.30%)
Jul 09, 2003	5.361	5.485	5.217	5.326	47,396	+0.08(+1.58%)
Jul 08, 2003	5.473	5.511	5.243	5.243	34,242	-0.12(-2.26%)
Jul 07, 2003	5.204	5.476	5.147	5.364	41,550	+0.13(+2.44%)
Jul 03, 2003	5.185	5.236	5.185	5.236	3,131	+0.05(+0.98%)
Jul 02, 2003	5.204	5.208	5.141	5.185	15,177	-0.05(-0.97%)

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.