York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.98	12.23	11.95	12.21	17,562	+0.10(+0.83%)
Mar 29, 2007	12.18	12.18	12.08	12.11	10,147	-0.16(-1.29%)
Mar 28, 2007	12.14	12.27	12.07	12.27	2,918	+0.10(+0.83%)
Mar 27, 2007	12.13	12.36	11.88	12.17	17,788	-0.20(-1.63%)
Mar 26, 2007	12.10	12.37	12.00	12.37	19,228	+0.19(+1.53%)
Mar 23, 2007	12.21	12.27	11.96	12.18	20,283	+0.06(+0.47%)
Mar 22, 2007	12.04	12.21	11.95	12.13	35,271	-0.01(-0.12%)
Mar 21, 2007	12.02	12.21	12.00	12.14	14,361	-0.04(-0.29%)
Mar 20, 2007	12.30	12.34	12.02	12.18	31,375	-0.24(-1.91%)
Mar 19, 2007	12.41	12.45	12.29	12.41	17,761	+0.19(+1.59%)
Mar 16, 2007	12.16	12.51	11.90	12.22	19,266	+0.19(+1.55%)
Mar 15, 2007	12.16	12.18	11.93	12.03	26,621	+0.06(+0.54%)
Mar 14, 2007	12.20	12.21	11.58	11.97	43,135	-0.23(-1.88%)
Mar 13, 2007	12.28	12.46	12.16	12.20	9,319	-0.08(-0.64%)
Mar 12, 2007	12.50	12.76	12.26	12.28	12,910	-0.15(-1.21%)
Mar 09, 2007	12.34	12.66	12.34	12.43	6,943	-0.11(-0.86%)
Mar 08, 2007	12.31	12.62	12.31	12.54	8,438	+0.06(+0.46%)
Mar 07, 2007	12.55	12.62	12.25	12.48	11,957	+0.01(+0.06%)
Mar 06, 2007	12.41	12.56	12.41	12.47	3,442	+0.09(+0.75%)
Mar 05, 2007	12.39	12.57	12.38	12.38	7,364	-0.21(-1.65%)
Mar 02, 2007	12.39	12.59	12.39	12.59	4,825	+0.02(+0.17%)
Mar 01, 2007	12.77	12.77	12.44	12.56	6,705	-0.21(-1.63%)
Feb 28, 2007	12.57	12.77	12.40	12.77	14,770	+0.03(+0.25%)
Feb 27, 2007	12.85	12.85	12.63	12.74	11,830	+0.12(+0.95%)
Feb 26, 2007	12.75	12.75	12.61	12.62	15,892	-0.22(-1.73%)
Feb 23, 2007	12.67	12.85	12.57	12.85	10,688	+0.08(+0.62%)
Feb 22, 2007	12.79	12.79	12.63	12.77	6,955	+0.05(+0.40%)
Feb 21, 2007	12.59	12.72	12.57	12.72	10,726	+0.12(+0.97%)
Feb 20, 2007	12.74	12.75	12.56	12.59	22,291	-0.06(-0.45%)
Feb 16, 2007	12.77	12.82	12.62	12.65	13,152	-0.03(-0.23%)
Feb 15, 2007	12.79	12.80	12.66	12.68	5,335	-0.01(-0.11%)
Feb 14, 2007	12.69	12.80	12.67	12.69	5,523	-0.02(-0.17%)
Feb 13, 2007	12.74	12.93	12.70	12.72	9,142	-0.06(-0.51%)
Feb 12, 2007	12.93	12.93	12.74	12.78	9,175	-0.06(-0.50%)
Feb 09, 2007	12.92	12.93	12.82	12.85	4,514	+0.05(+0.39%)
Feb 08, 2007	12.91	12.93	12.75	12.79	6,617	-0.05(-0.39%)
Feb 07, 2007	12.85	12.92	12.58	12.85	12,856	+0.00(+0.00%)
Feb 06, 2007	12.91	12.91	12.76	12.85	4,177	+0.04(+0.34%)
Feb 05, 2007	12.62	12.90	12.62	12.80	8,393	+0.12(+0.96%)
Feb 02, 2007	12.73	12.73	12.64	12.68	17,235	-0.09(-0.68%)
Feb 01, 2007	12.85	12.86	12.72	12.77	7,970	-0.10(-0.78%)
Jan 31, 2007	12.79	12.91	12.79	12.87	3,145	-0.01(-0.11%)
Jan 30, 2007	12.93	12.96	12.74	12.88	11,483	-0.09(-0.72%)
Jan 29, 2007	12.97	12.97	12.92	12.97	5,499	+0.13(+1.01%)
Jan 26, 2007	12.98	12.98	12.75	12.85	5,462	+0.01(+0.11%)
Jan 25, 2007	13.00	13.00	12.79	12.83	5,928	-0.21(-1.60%)
Jan 24, 2007	12.86	13.04	12.79	13.04	13,872	+0.11(+0.83%)
Jan 23, 2007	12.86	12.93	12.86	12.93	9,770	+0.06(+0.45%)
Jan 22, 2007	12.92	12.92	12.72	12.87	7,186	-0.01(-0.11%)
Jan 19, 2007	12.75	12.92	12.72	12.89	6,263	+0.14(+1.07%)
Jan 18, 2007	12.80	12.86	12.75	12.75	9,365	-0.18(-1.39%)
Jan 17, 2007	12.93	12.97	12.86	12.93	10,328	+0.01(+0.11%)
Jan 16, 2007	12.87	12.92	12.74	12.92	8,614	+0.19(+1.52%)
Jan 12, 2007	12.86	12.86	12.72	12.72	8,917	-0.12(-0.90%)
Jan 11, 2007	12.86	12.86	12.72	12.84	5,417	+0.12(+0.96%)
Jan 10, 2007	12.93	12.93	12.61	12.72	10,453	-0.18(-1.39%)
Jan 09, 2007	12.70	12.92	12.57	12.90	14,284	+0.20(+1.58%)
Jan 08, 2007	12.92	12.93	12.67	12.69	10,818	-0.14(-1.06%)
Jan 05, 2007	12.93	12.93	12.82	12.83	8,543	-0.09(-0.73%)
Jan 04, 2007	12.85	12.92	12.67	12.92	20,762	+0.08(+0.62%)

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.