York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.08	10.19	9.949	9.971	64,911	-0.12(-1.22%)
Mar 30, 2010	10.22	10.26	10.05	10.09	40,663	-0.09(-0.93%)
Mar 29, 2010	10.16	10.27	10.01	10.19	30,647	+0.03(+0.29%)
Mar 26, 2010	10.09	10.20	10.09	10.16	33,000	+0.07(+0.65%)
Mar 25, 2010	10.25	10.25	10.03	10.09	23,461	-0.15(-1.42%)
Mar 24, 2010	10.28	10.33	10.08	10.24	51,679	-0.04(-0.42%)
Mar 23, 2010	10.22	10.30	10.11	10.28	27,999	+0.05(+0.50%)
Mar 22, 2010	10.14	10.25	9.992	10.23	24,215	+0.11(+1.07%)
Mar 19, 2010	10.14	10.28	10.04	10.12	60,404	-0.03(-0.29%)
Mar 18, 2010	10.17	10.20	10.01	10.15	36,958	-0.11(-1.06%)
Mar 17, 2010	10.19	10.27	10.03	10.26	35,762	+0.11(+1.07%)
Mar 16, 2010	10.16	10.16	10.02	10.15	14,351	-0.01(-0.14%)
Mar 15, 2010	10.15	10.23	10.09	10.17	21,413	+0.00(+0.00%)
Mar 12, 2010	10.22	10.34	10.15	10.17	39,764	-0.20(-1.96%)
Mar 11, 2010	10.27	10.37	10.12	10.37	27,153	+0.04(+0.35%)
Mar 10, 2010	10.36	10.40	10.12	10.33	17,251	+0.07(+0.71%)
Mar 09, 2010	10.20	10.31	10.08	10.26	27,023	+0.09(+0.93%)
Mar 08, 2010	10.17	10.20	10.09	10.17	17,734	-0.02(-0.21%)
Mar 05, 2010	10.19	10.20	10.12	10.19	29,192	-0.01(-0.14%)
Mar 04, 2010	10.12	10.20	10.04	10.20	26,841	+0.13(+1.30%)
Mar 03, 2010	10.10	10.12	9.927	10.07	36,016	+0.01(+0.07%)
Mar 02, 2010	10.08	10.10	9.876	10.06	28,530	-0.04(-0.36%)
Mar 01, 2010	9.833	10.10	9.833	10.10	34,879	+0.33(+3.42%)
Feb 26, 2010	9.927	10.10	9.724	9.768	50,398	-0.20(-2.04%)
Feb 25, 2010	9.971	10.11	9.797	9.971	17,094	-0.07(-0.72%)
Feb 24, 2010	10.03	10.06	9.942	10.04	13,172	+0.15(+1.52%)
Feb 23, 2010	9.849	9.950	9.806	9.892	27,026	-0.02(-0.22%)
Feb 22, 2010	9.878	9.950	9.770	9.914	14,807	+0.04(+0.44%)
Feb 19, 2010	9.957	9.986	9.663	9.871	70,247	-0.15(-1.51%)
Feb 18, 2010	10.01	10.12	9.907	10.02	33,103	+0.01(+0.14%)
Feb 17, 2010	9.936	10.01	9.698	10.01	34,342	+0.10(+1.01%)
Feb 16, 2010	9.734	9.943	9.734	9.907	28,822	+0.24(+2.53%)
Feb 12, 2010	9.698	9.663	9.663	9.663	15,033	-0.09(-0.96%)
Feb 11, 2010	9.583	9.763	9.447	9.756	27,583	+0.13(+1.34%)
Feb 10, 2010	9.433	9.634	9.433	9.627	27,747	+0.19(+1.98%)
Feb 09, 2010	9.490	9.734	9.404	9.440	24,793	+0.07(+0.77%)
Feb 08, 2010	9.540	9.562	9.368	9.368	21,912	-0.14(-1.44%)
Feb 05, 2010	9.425	9.535	9.417	9.504	21,815	+0.11(+1.15%)
Feb 04, 2010	9.411	9.583	9.390	9.397	34,210	-0.02(-0.23%)
Feb 03, 2010	9.497	9.641	9.404	9.418	40,482	-0.08(-0.83%)
Feb 02, 2010	9.627	9.856	9.476	9.497	37,903	-0.12(-1.27%)
Feb 01, 2010	9.591	9.641	9.411	9.619	27,960	+0.08(+0.83%)
Jan 29, 2010	9.382	9.677	9.375	9.540	62,675	+0.17(+1.76%)
Jan 28, 2010	9.519	9.555	9.368	9.375	26,181	-0.16(-1.66%)
Jan 27, 2010	9.713	9.727	9.411	9.533	58,791	-0.19(-1.92%)
Jan 26, 2010	9.806	9.806	9.713	9.720	36,539	-0.08(-0.81%)
Jan 25, 2010	9.785	9.864	9.770	9.799	34,630	+0.03(+0.29%)
Jan 22, 2010	9.914	9.950	9.770	9.770	62,300	-0.15(-1.52%)
Jan 21, 2010	10.02	10.09	9.892	9.921	43,854	-0.09(-0.86%)
Jan 20, 2010	10.01	10.09	9.986	10.01	48,901	-0.07(-0.71%)
Jan 19, 2010	10.07	10.09	10.00	10.08	31,176	+0.09(+0.94%)
Jan 15, 2010	10.24	9.986	9.986	9.986	80,177	-0.10(-1.00%)
Jan 14, 2010	10.10	10.15	10.06	10.09	16,685	-0.01(-0.07%)
Jan 13, 2010	10.06	10.24	10.06	10.09	45,908	-0.02(-0.21%)
Jan 12, 2010	10.17	10.29	10.11	10.12	27,022	-0.05(-0.49%)
Jan 11, 2010	10.24	10.31	10.17	10.17	24,292	-0.09(-0.91%)
Jan 08, 2010	10.38	10.38	10.19	10.26	15,242	+0.04(+0.42%)
Jan 07, 2010	10.29	10.48	10.17	10.22	18,886	-0.03(-0.28%)
Jan 06, 2010	10.52	10.69	10.22	10.24	38,383	-0.32(-2.99%)
Jan 05, 2010	10.78	10.78	10.52	10.56	22,029	-0.14(-1.28%)

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.