York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.16	11.29	10.80	11.02	67,555	+0.02(+0.20%)
Jun 29, 2009	11.20	11.20	10.89	11.00	129,618	-0.44(-3.83%)
Jun 26, 2009	10.58	11.68	10.27	11.44	2,660,491	+0.80(+7.57%)
Jun 25, 2009	10.14	10.65	10.00	10.63	103,702	+0.55(+5.49%)
Jun 24, 2009	9.964	10.11	9.713	10.08	86,320	+0.19(+1.96%)
Jun 23, 2009	9.856	9.928	9.806	9.885	20,090	+0.00(+0.00%)
Jun 22, 2009	9.914	9.964	9.670	9.885	26,465	-0.03(-0.29%)
Jun 19, 2009	9.986	10.01	9.900	9.914	19,654	-0.07(-0.72%)
Jun 18, 2009	9.964	9.986	9.893	9.986	5,540	+0.00(+0.00%)
Jun 17, 2009	9.986	10.02	9.727	9.986	16,081	+0.00(+0.00%)
Jun 16, 2009	9.878	9.986	9.663	9.986	20,701	+0.17(+1.76%)
Jun 15, 2009	9.900	9.900	9.698	9.813	12,799	-0.20(-2.01%)
Jun 12, 2009	9.986	10.14	9.878	10.01	30,006	+0.01(+0.07%)
Jun 11, 2009	10.00	10.10	9.907	10.01	20,104	+0.04(+0.36%)
Jun 10, 2009	9.950	10.05	9.950	9.971	19,317	+0.02(+0.22%)
Jun 09, 2009	9.986	10.04	9.792	9.950	12,849	-0.04(-0.36%)
Jun 08, 2009	9.928	10.00	9.871	9.986	5,918	+0.00(+0.00%)
Jun 05, 2009	9.986	9.986	9.770	9.986	8,965	+0.00(+0.00%)
Jun 04, 2009	9.950	9.986	9.828	9.986	4,036	+0.11(+1.16%)
Jun 03, 2009	9.986	9.986	9.780	9.871	5,558	-0.11(-1.15%)
Jun 02, 2009	9.957	10.05	9.910	9.986	8,410	-0.14(-1.42%)
Jun 01, 2009	10.13	10.17	9.950	10.13	10,324	+0.07(+0.71%)
May 29, 2009	9.928	10.06	9.856	10.06	7,437	+0.29(+2.94%)
May 28, 2009	10.06	10.09	9.770	9.770	11,581	-0.29(-2.93%)
May 27, 2009	10.24	10.24	10.06	10.06	6,128	-0.16(-1.55%)
May 26, 2009	10.12	10.35	10.11	10.22	56,529	-0.01(-0.14%)
May 22, 2009	10.12	10.42	10.12	10.24	14,309	-0.00(-0.00%)
May 21, 2009	9.936	10.61	9.936	10.24	83,776	+0.12(+1.21%)
May 20, 2009	10.07	10.38	9.950	10.12	121,033	+0.06(+0.64%)
May 19, 2009	9.936	10.11	9.871	10.05	45,775	+0.18(+1.83%)
May 18, 2009	9.734	9.878	9.734	9.869	4,127	+0.04(+0.41%)
May 15, 2009	9.749	10.05	9.749	9.829	26,730	+0.11(+1.12%)
May 14, 2009	9.777	9.828	9.670	9.720	2,783	-0.09(-0.95%)
May 13, 2009	10.06	10.09	9.734	9.813	15,850	-0.24(-2.43%)
May 12, 2009	10.06	10.14	9.734	10.06	19,319	-0.05(-0.50%)
May 11, 2009	10.16	10.17	10.02	10.11	34,501	+0.30(+3.08%)
May 08, 2009	10.03	10.03	9.734	9.806	8,358	+0.07(+0.74%)
May 07, 2009	10.19	10.27	9.698	9.734	31,053	-0.40(-3.97%)
May 06, 2009	10.09	10.35	10.01	10.14	27,822	+0.05(+0.50%)
May 05, 2009	10.09	10.11	9.878	10.09	4,116	-0.04(-0.35%)
May 04, 2009	9.806	10.16	9.706	10.12	45,745	+0.42(+4.37%)
May 01, 2009	9.583	10.27	9.555	9.698	3,741	+0.17(+1.81%)
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%)

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.