York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.12	12.14	12.03	12.10	17,117	-0.18(-1.46%)
Sep 27, 2007	12.05	12.28	12.05	12.28	10,512	+0.19(+1.60%)
Sep 26, 2007	12.00	12.28	12.00	12.08	6,815	-0.14(-1.12%)
Sep 25, 2007	12.35	12.35	12.18	12.22	7,085	+0.02(+0.19%)
Sep 24, 2007	12.21	12.23	12.14	12.20	3,960	-0.08(-0.66%)
Sep 21, 2007	12.03	12.28	12.03	12.28	11,362	+0.12(+1.00%)
Sep 20, 2007	12.09	12.16	12.05	12.16	14,707	-0.06(-0.47%)
Sep 19, 2007	12.06	12.36	12.00	12.21	22,988	+0.07(+0.59%)
Sep 18, 2007	12.16	12.35	12.05	12.14	10,921	-0.01(-0.12%)
Sep 17, 2007	12.21	12.23	12.16	12.16	6,881	-0.06(-0.47%)
Sep 14, 2007	12.18	12.25	12.18	12.21	9,832	-0.06(-0.50%)
Sep 13, 2007	12.47	12.47	12.21	12.27	7,474	-0.12(-1.01%)
Sep 12, 2007	12.43	12.45	12.31	12.40	8,492	+0.02(+0.17%)
Sep 11, 2007	12.18	12.45	12.18	12.38	64,751	+0.14(+1.17%)
Sep 10, 2007	12.29	12.32	12.18	12.23	10,370	+0.04(+0.29%)
Sep 07, 2007	12.31	12.31	12.18	12.20	4,760	-0.03(-0.23%)
Sep 06, 2007	12.25	12.31	12.18	12.23	12,966	-0.10(-0.82%)
Sep 05, 2007	12.49	12.50	12.27	12.33	10,154	-0.06(-0.52%)
Sep 04, 2007	12.49	12.54	12.38	12.39	4,734	+0.01(+0.12%)
Aug 31, 2007	12.50	12.50	12.30	12.38	17,291	+0.02(+0.17%)
Aug 30, 2007	12.36	12.43	12.36	12.36	2,087	-0.07(-0.58%)
Aug 29, 2007	12.59	12.59	12.21	12.43	98,789	-0.15(-1.20%)
Aug 28, 2007	12.15	12.62	12.15	12.58	21,744	+0.29(+2.40%)
Aug 27, 2007	12.36	12.38	12.26	12.28	2,783	-0.27(-2.12%)
Aug 24, 2007	12.36	12.65	12.36	12.55	6,577	+0.17(+1.39%)
Aug 23, 2007	12.76	12.76	12.14	12.38	16,649	-0.24(-1.93%)
Aug 22, 2007	12.59	12.64	12.24	12.62	7,721	+0.04(+0.29%)
Aug 21, 2007	12.46	12.72	12.40	12.59	12,619	+0.37(+3.00%)
Aug 20, 2007	12.41	12.41	12.21	12.22	3,479	-0.03(-0.24%)
Aug 17, 2007	12.46	12.78	12.01	12.25	21,262	-0.22(-1.73%)
Aug 16, 2007	12.70	12.77	12.28	12.46	10,482	-0.24(-1.87%)
Aug 15, 2007	12.39	12.79	12.36	12.70	4,097	-0.14(-1.12%)
Aug 14, 2007	12.64	12.85	12.34	12.85	7,530	+0.07(+0.56%)
Aug 13, 2007	12.84	12.98	12.32	12.77	21,848	+0.19(+1.54%)
Aug 10, 2007	13.22	13.22	12.58	12.58	10,041	-0.47(-3.63%)
Aug 09, 2007	12.28	13.20	12.28	13.05	17,550	+0.19(+1.51%)
Aug 08, 2007	12.60	12.90	12.52	12.86	20,194	+0.12(+0.96%)
Aug 07, 2007	12.44	12.74	12.19	12.74	11,579	+0.44(+3.56%)
Aug 06, 2007	12.56	12.56	12.05	12.30	12,484	-0.20(-1.61%)
Aug 03, 2007	12.30	12.50	12.21	12.50	11,474	+0.01(+0.06%)
Aug 02, 2007	12.44	12.64	12.44	12.49	3,190	-0.09(-0.69%)
Aug 01, 2007	12.62	12.64	12.53	12.58	3,062	-0.09(-0.74%)
Jul 31, 2007	12.33	12.69	12.33	12.67	11,893	+0.11(+0.86%)
Jul 30, 2007	12.59	12.59	12.32	12.56	17,771	+0.28(+2.28%)
Jul 27, 2007	12.39	12.55	12.28	12.28	7,984	-0.19(-1.50%)
Jul 26, 2007	12.66	12.66	12.42	12.47	6,618	-0.10(-0.80%)
Jul 25, 2007	12.51	12.62	12.51	12.57	6,241	-0.01(-0.11%)
Jul 24, 2007	12.67	12.72	12.57	12.59	5,013	+0.01(+0.06%)
Jul 23, 2007	12.85	12.85	12.52	12.58	21,931	-0.13(-1.02%)
Jul 20, 2007	12.52	12.75	12.52	12.71	3,827	-0.01(-0.11%)
Jul 19, 2007	12.66	12.79	12.57	12.72	17,970	-0.01(-0.06%)
Jul 18, 2007	12.58	12.73	12.45	12.73	25,400	+0.11(+0.85%)
Jul 17, 2007	12.86	12.86	12.52	12.62	18,684	-0.18(-1.40%)
Jul 16, 2007	12.86	12.86	12.61	12.80	5,045	-0.04(-0.28%)
Jul 13, 2007	12.74	12.84	12.46	12.84	11,077	+0.01(+0.06%)
Jul 12, 2007	12.93	12.93	12.75	12.83	15,647	-0.06(-0.45%)
Jul 11, 2007	12.81	12.92	12.81	12.89	8,088	+0.24(+1.87%)
Jul 10, 2007	12.65	12.82	12.57	12.65	6,024	-0.14(-1.12%)
Jul 09, 2007	12.89	12.89	12.74	12.79	4,999	+0.00(+0.00%)
Jul 06, 2007	12.93	12.93	12.79	12.79	7,667	-0.13(-1.00%)
Jul 05, 2007	12.93	12.93	12.84	12.92	7,699	+0.05(+0.39%)
Jul 03, 2007	12.93	12.93	12.87	12.87	3,406	-0.06(-0.44%)

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.