York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.571	6.833	6.571	6.790	7,882	+0.09(+1.27%)
May 27, 2005	6.701	6.769	6.701	6.705	15,693	+0.00(+0.00%)
May 26, 2005	6.625	6.708	6.625	6.705	8,721	+0.07(+1.01%)
May 25, 2005	6.705	6.708	6.632	6.638	5,581	+0.01(+0.19%)
May 24, 2005	6.641	6.705	6.625	6.625	3,758	-0.01(-0.10%)
May 23, 2005	6.798	6.833	6.625	6.632	9,890	-0.01(-0.19%)
May 20, 2005	6.705	6.798	6.625	6.644	9,247	-0.00(-0.05%)
May 19, 2005	6.705	6.830	6.641	6.648	17,931	-0.06(-0.86%)
May 18, 2005	6.657	6.737	6.629	6.705	14,198	-0.04(-0.62%)
May 17, 2005	6.657	6.810	6.648	6.747	34,466	+0.11(+1.73%)
May 16, 2005	6.609	6.769	6.609	6.632	23,616	+0.03(+0.44%)
May 13, 2005	7.050	7.050	6.466	6.603	59,302	+0.09(+1.32%)
May 12, 2005	6.510	6.526	6.482	6.517	11,849	+0.04(+0.54%)
May 11, 2005	6.514	6.514	6.466	6.482	15,488	+0.01(+0.14%)
May 10, 2005	6.482	6.482	6.338	6.473	10,022	+0.12(+1.82%)
May 09, 2005	6.347	6.468	6.261	6.357	15,503	+0.01(+0.16%)
May 06, 2005	6.581	6.581	5.811	6.347	68,865	-0.22(-3.41%)
May 05, 2005	6.574	6.574	6.533	6.571	22,351	+0.03(+0.44%)
May 04, 2005	6.565	6.568	6.517	6.542	19,512	+0.00(+0.05%)
May 03, 2005	6.564	6.568	6.539	6.539	10,508	-0.00(-0.05%)
May 02, 2005	6.482	6.595	6.466	6.542	10,826	+0.06(+0.89%)
Apr 29, 2005	6.632	6.673	6.485	6.485	5,647	-0.15(-2.22%)
Apr 28, 2005	6.676	6.772	6.632	6.632	9,771	-0.10(-1.51%)
Apr 27, 2005	6.705	6.858	6.631	6.734	10,400	+0.03(+0.38%)
Apr 26, 2005	6.376	6.846	6.376	6.708	43,022	+0.00(+0.05%)
Apr 25, 2005	6.785	6.932	6.561	6.705	17,407	-0.26(-3.67%)
Apr 22, 2005	6.993	7.088	6.957	6.961	62,843	-0.09(-1.31%)
Apr 21, 2005	6.945	7.085	6.945	7.053	52,430	+0.03(+0.36%)
Apr 20, 2005	7.024	7.082	6.785	7.028	106,377	-0.02(-0.23%)
Apr 19, 2005	6.769	7.293	6.769	7.044	117,172	+0.40(+6.06%)
Apr 18, 2005	6.574	6.769	6.335	6.641	45,928	+0.26(+4.00%)
Apr 15, 2005	6.354	6.577	6.242	6.386	37,261	+0.13(+2.04%)
Apr 14, 2005	6.226	6.258	6.226	6.258	30,361	+0.02(+0.40%)
Apr 13, 2005	6.418	6.705	6.070	6.233	65,530	+0.01(+0.11%)
Apr 12, 2005	6.165	6.226	5.907	6.226	28,283	+0.13(+2.15%)
Apr 11, 2005	6.041	6.095	6.015	6.095	3,027	+0.11(+1.81%)
Apr 08, 2005	5.996	6.012	5.827	5.987	4,071	-0.01(-0.16%)
Apr 07, 2005	5.996	5.996	5.996	5.996	0	+0.00(+0.00%)
Apr 06, 2005	5.980	6.067	5.939	5.996	6,207	+0.11(+1.79%)
Apr 05, 2005	5.907	5.907	5.782	5.891	5,516	-0.02(-0.32%)
Apr 04, 2005	5.987	5.987	5.907	5.910	20,084	-0.05(-0.91%)
Apr 01, 2005	6.003	6.073	5.942	5.964	6,305	-0.12(-1.94%)
Mar 31, 2005	6.102	6.102	6.073	6.082	22,497	-0.03(-0.52%)
Mar 30, 2005	5.999	6.223	5.999	6.114	10,416	+0.02(+0.26%)
Mar 29, 2005	6.140	6.169	6.098	6.098	5,395	+0.00(+0.00%)
Mar 28, 2005	6.022	6.114	6.022	6.098	23,197	-0.03(-0.52%)
Mar 24, 2005	6.162	6.162	6.028	6.130	2,785	+0.00(+0.00%)
Mar 23, 2005	6.102	6.175	6.051	6.130	12,713	-0.10(-1.54%)
Mar 22, 2005	6.156	6.226	5.987	6.226	11,097	+0.31(+5.29%)
Mar 21, 2005	6.018	6.098	5.910	5.913	7,988	-0.08(-1.28%)
Mar 18, 2005	6.073	6.073	5.987	5.990	11,556	-0.08(-1.26%)
Mar 17, 2005	6.073	6.274	6.015	6.067	8,372	-0.02(-0.26%)
Mar 16, 2005	6.268	6.268	6.070	6.082	21,698	-0.10(-1.56%)
Mar 15, 2005	6.274	6.316	6.153	6.179	4,677	-0.18(-2.76%)
Mar 14, 2005	6.073	6.362	6.073	6.354	29,851	+0.00(+0.00%)
Mar 11, 2005	6.389	6.389	6.325	6.354	35,635	+0.02(+0.34%)
Mar 10, 2005	6.236	6.332	6.070	6.332	16,265	+0.09(+1.45%)
Mar 09, 2005	6.316	6.383	6.067	6.242	35,123	-0.11(-1.76%)
Mar 08, 2005	6.290	6.453	6.290	6.354	8,562	-0.04(-0.55%)
Mar 07, 2005	6.338	6.542	6.296	6.389	15,993	+0.05(+0.81%)
Mar 04, 2005	6.162	6.466	6.162	6.338	29,229	+0.23(+3.82%)
Mar 03, 2005	6.194	6.194	6.105	6.105	4,038	-0.09(-1.49%)
Mar 02, 2005	6.194	6.216	6.178	6.197	9,080	+0.01(+0.21%)

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.