York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.85	12.85	12.59	12.61	10,211	-0.10(-0.79%)
Apr 27, 2007	12.83	12.83	12.48	12.71	7,270	-0.01(-0.06%)
Apr 26, 2007	12.83	12.92	12.40	12.72	10,837	-0.07(-0.56%)
Apr 25, 2007	12.64	12.87	12.64	12.79	13,790	+0.07(+0.57%)
Apr 24, 2007	12.84	12.98	12.55	12.72	25,874	-0.22(-1.67%)
Apr 23, 2007	12.84	13.00	12.84	12.93	4,607	+0.00(+0.00%)
Apr 20, 2007	12.93	12.97	12.78	12.93	14,554	-0.04(-0.28%)
Apr 19, 2007	12.93	12.97	12.37	12.97	17,012	-0.01(-0.11%)
Apr 18, 2007	12.90	12.98	12.87	12.98	21,819	+0.18(+1.40%)
Apr 17, 2007	12.77	12.88	12.67	12.80	19,518	+0.11(+0.85%)
Apr 16, 2007	12.69	12.69	12.10	12.69	14,788	+0.24(+1.90%)
Apr 13, 2007	12.28	12.46	12.26	12.46	9,082	+0.27(+2.18%)
Apr 12, 2007	12.21	12.28	12.11	12.19	12,160	-0.11(-0.93%)
Apr 11, 2007	12.12	12.51	12.00	12.31	27,129	+0.31(+2.57%)
Apr 10, 2007	11.98	12.10	11.97	12.00	10,379	-0.17(-1.36%)
Apr 09, 2007	12.09	12.21	11.93	12.16	14,210	-0.01(-0.08%)
Apr 05, 2007	12.01	12.21	12.01	12.17	7,800	-0.01(-0.10%)
Apr 04, 2007	12.25	12.28	12.18	12.18	9,948	-0.14(-1.17%)
Apr 03, 2007	12.27	12.38	12.13	12.33	10,512	+0.05(+0.41%)
Apr 02, 2007	12.31	12.36	12.08	12.28	17,636	+0.06(+0.53%)
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%)

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.