York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	5.706	5.963	5.508	5.743	30,901	+0.06(+1.05%)
Apr 29, 2002	5.279	5.683	5.279	5.683	20,879	+0.16(+2.89%)
Apr 26, 2002	5.643	5.645	5.430	5.524	17,121	-0.10(-1.82%)
Apr 25, 2002	5.586	5.626	5.546	5.626	10,439	+0.04(+0.69%)
Apr 24, 2002	5.460	5.588	5.460	5.588	5,428	+0.31(+5.90%)
Apr 23, 2002	5.588	5.607	5.276	5.276	12,110	-0.23(-4.20%)
Apr 22, 2002	5.506	5.588	5.506	5.508	12,945	+0.00(+0.00%)
Apr 19, 2002	5.586	5.586	5.428	5.508	8,351	+0.12(+2.22%)
Apr 18, 2002	5.433	5.588	5.348	5.388	4,593	-0.12(-2.17%)
Apr 17, 2002	5.588	5.627	5.320	5.508	22,132	-0.08(-1.43%)
Apr 16, 2002	5.386	5.651	5.305	5.588	27,561	+0.20(+3.70%)
Apr 15, 2002	5.331	5.388	5.267	5.388	16,703	+0.06(+1.08%)
Apr 12, 2002	5.053	5.341	5.053	5.331	10,022	+0.22(+4.34%)
Apr 11, 2002	5.029	5.225	4.959	5.109	20,879	-0.08(-1.51%)
Apr 10, 2002	4.989	5.187	4.989	5.187	11,692	+0.14(+2.78%)
Apr 09, 2002	4.941	5.046	4.941	5.046	8,769	+0.11(+2.26%)
Apr 08, 2002	4.923	4.988	4.923	4.935	5,846	-0.05(-1.09%)
Apr 05, 2002	5.029	5.066	4.989	4.989	2,087	+0.02(+0.44%)
Apr 04, 2002	4.909	4.968	4.909	4.967	3,758	+0.00(+0.04%)
Apr 03, 2002	4.869	4.968	4.831	4.965	9,604	-0.02(-0.45%)
Apr 02, 2002	5.030	5.030	4.917	4.987	4,593	+0.11(+2.34%)
Apr 01, 2002	4.877	4.949	4.873	4.873	3,758	-0.04(-0.89%)
Mar 29, 2002	5.105	5.105	4.872	4.917	8,769	+0.00(+0.00%)
Mar 28, 2002	5.105	5.105	4.872	4.917	8,769	-0.15(-2.99%)
Mar 27, 2002	5.267	5.268	5.069	5.069	7,099	-0.12(-2.31%)
Mar 26, 2002	5.149	5.268	5.077	5.189	7,099	+0.04(+0.75%)
Mar 25, 2002	5.187	5.348	5.077	5.150	12,110	+0.20(+4.06%)
Mar 22, 2002	5.186	5.187	4.949	4.949	2,505	-0.24(-4.54%)
Mar 21, 2002	5.109	5.187	4.981	5.184	3,340	-0.00(-0.04%)
Mar 20, 2002	5.141	5.187	4.981	5.187	32,572	-0.00(-0.03%)
Mar 19, 2002	5.027	5.188	4.968	5.188	8,769	+0.16(+3.17%)
Mar 18, 2002	4.869	5.029	4.791	5.029	21,714	+0.16(+3.28%)
Mar 15, 2002	4.869	4.869	4.786	4.869	5,846	+0.00(+0.00%)
Mar 14, 2002	4.749	4.869	4.749	4.869	9,187	+0.12(+2.52%)
Mar 13, 2002	4.788	4.788	4.670	4.749	8,351	+0.04(+0.83%)
Mar 12, 2002	4.710	4.809	4.710	4.711	8,351	-0.03(-0.55%)
Mar 11, 2002	4.670	4.737	4.670	4.737	1,670	-0.06(-1.26%)
Mar 08, 2002	4.630	4.797	4.630	4.797	5,011	+0.00(+0.03%)
Mar 07, 2002	4.713	4.796	4.630	4.796	9,604	+0.08(+1.73%)
Mar 06, 2002	4.710	4.714	4.710	4.714	1,670	+0.00(+0.10%)
Mar 05, 2002	4.652	4.786	4.630	4.710	17,538	+0.04(+0.89%)
Mar 04, 2002	4.802	4.853	4.668	4.668	50,111	-0.12(-2.53%)
Mar 01, 2002	4.668	4.789	4.668	4.789	7,516	+0.08(+1.69%)
Feb 28, 2002	4.633	4.710	4.574	4.710	7,516	+0.21(+4.61%)
Feb 27, 2002	4.588	4.644	4.470	4.502	14,615	-0.08(-1.84%)
Feb 26, 2002	4.550	4.588	4.550	4.587	5,011	-0.00(-0.04%)
Feb 25, 2002	4.365	4.588	4.358	4.588	20,462	+0.22(+5.13%)
Feb 22, 2002	4.231	4.366	4.231	4.364	17,538	+0.15(+3.67%)
Feb 21, 2002	4.175	4.210	4.151	4.210	5,428	+0.04(+0.96%)
Feb 20, 2002	4.159	4.173	4.103	4.170	20,044	+0.01(+0.27%)
Feb 19, 2002	4.354	4.354	4.098	4.159	23,802	-0.09(-2.18%)
Feb 18, 2002	4.462	4.462	4.251	4.251	12,110	+0.00(+0.00%)
Feb 15, 2002	4.462	4.462	4.251	4.251	12,110	-0.21(-4.72%)
Feb 14, 2002	4.462	4.462	4.462	4.462	1,252	+0.07(+1.64%)
Feb 13, 2002	4.389	4.390	4.389	4.390	2,923	+0.00(+0.00%)
Feb 12, 2002	4.465	4.465	4.390	4.390	2,087	+0.10(+2.38%)
Feb 11, 2002	4.288	4.288	4.288	4.288	1,252	-0.04(-0.89%)
Feb 08, 2002	4.468	4.468	4.326	4.326	3,758	-0.14(-3.18%)
Feb 07, 2002	4.468	4.468	4.468	4.468	1,670	+0.08(+1.80%)
Feb 06, 2002	4.430	4.430	4.328	4.389	9,604	-0.00(-0.04%)
Feb 05, 2002	4.500	4.500	4.390	4.391	5,846	-0.12(-2.63%)
Feb 04, 2002	4.510	4.510	4.510	4.510	0	+0.00(+0.00%)

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.