York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.73	11.78	11.62	11.67	22,171	-0.05(-0.44%)
Oct 28, 2010	11.81	11.82	11.70	11.72	15,024	+0.02(+0.19%)
Oct 27, 2010	11.73	11.84	11.61	11.70	22,365	-0.04(-0.38%)
Oct 25, 2010	11.81	11.93	11.64	11.74	31,752	+0.05(+0.44%)
Oct 22, 2010	11.98	11.98	11.68	11.69	25,877	-0.24(-1.98%)
Oct 21, 2010	12.25	12.28	11.89	11.93	26,130	-0.29(-2.41%)
Oct 20, 2010	12.03	12.35	11.76	12.22	31,782	+0.28(+2.35%)
Oct 19, 2010	11.87	12.05	11.87	11.94	17,106	-0.11(-0.92%)
Oct 18, 2010	12.13	12.13	11.66	12.05	34,429	-0.02(-0.18%)
Oct 15, 2010	12.21	12.34	11.98	12.07	62,855	-0.03(-0.24%)
Oct 14, 2010	11.94	12.12	11.84	12.10	26,133	+0.11(+0.92%)
Oct 13, 2010	11.84	12.05	11.61	11.99	36,338	+0.31(+2.65%)
Oct 12, 2010	11.74	11.76	11.50	11.68	17,726	-0.04(-0.38%)
Oct 11, 2010	11.79	11.85	11.69	11.73	13,493	-0.13(-1.06%)
Oct 08, 2010	11.72	11.95	11.66	11.85	95,586	+0.09(+0.75%)
Oct 07, 2010	12.05	12.05	11.72	11.76	24,432	-0.18(-1.54%)
Oct 06, 2010	11.84	12.07	11.84	11.95	37,134	-0.03(-0.25%)
Oct 05, 2010	11.84	11.98	11.65	11.98	53,291	+0.29(+2.46%)
Oct 04, 2010	11.79	11.79	11.64	11.69	24,869	-0.17(-1.43%)
Oct 01, 2010	11.81	11.94	11.81	11.86	35,628	+0.04(+0.37%)
Sep 30, 2010	11.79	12.06	11.75	11.81	57,524	-0.27(-2.26%)
Sep 29, 2010	11.83	12.09	11.67	12.09	59,011	+0.27(+2.24%)
Sep 28, 2010	11.83	11.90	11.67	11.82	42,522	+0.09(+0.74%)
Sep 27, 2010	11.77	11.84	11.56	11.73	47,284	+0.00(+0.00%)
Sep 24, 2010	11.56	11.73	11.41	11.73	53,959	+0.33(+2.88%)
Sep 23, 2010	11.59	11.63	11.38	11.41	25,450	-0.21(-1.83%)
Sep 22, 2010	11.58	11.70	11.41	11.62	26,733	+0.11(+0.95%)
Sep 21, 2010	11.70	11.70	11.51	11.51	32,765	-0.19(-1.63%)
Sep 20, 2010	11.61	11.70	11.48	11.70	71,200	+0.13(+1.14%)
Sep 17, 2010	11.35	11.66	11.35	11.57	92,447	+0.30(+2.66%)
Sep 15, 2010	11.13	11.40	11.13	11.27	33,135	+0.13(+1.18%)
Sep 14, 2010	10.88	11.17	10.87	11.14	43,101	-0.01(-0.07%)
Sep 13, 2010	10.94	11.23	10.63	11.14	48,759	+0.33(+3.04%)
Sep 10, 2010	10.88	10.93	10.78	10.81	16,708	+0.02(+0.20%)
Sep 09, 2010	10.91	10.95	10.78	10.79	23,076	+0.01(+0.14%)
Sep 08, 2010	10.89	10.92	10.66	10.78	20,592	-0.06(-0.54%)
Sep 07, 2010	11.11	11.21	10.83	10.84	37,876	-0.28(-2.50%)
Sep 03, 2010	11.14	11.17	10.98	11.11	28,860	+0.06(+0.53%)
Sep 02, 2010	11.01	11.24	10.82	11.05	22,062	-0.26(-2.33%)
Sep 01, 2010	11.37	11.47	11.13	11.32	76,018	+0.10(+0.85%)
Aug 31, 2010	11.11	11.32	10.98	11.22	37,251	+0.07(+0.59%)
Aug 30, 2010	11.24	11.29	11.01	11.16	43,805	-0.18(-1.61%)
Aug 27, 2010	11.18	11.35	11.00	11.34	42,679	+0.24(+2.17%)
Aug 26, 2010	11.19	11.32	10.97	11.10	87,292	-0.19(-1.68%)
Aug 25, 2010	10.34	11.30	10.32	11.29	140,026	+0.97(+9.35%)
Aug 24, 2010	10.29	10.59	10.29	10.32	25,652	-0.08(-0.77%)
Aug 23, 2010	10.64	10.71	10.40	10.40	47,208	-0.16(-1.52%)
Aug 20, 2010	10.43	10.57	10.43	10.56	41,022	+0.12(+1.19%)
Aug 19, 2010	10.62	10.74	10.44	10.44	64,191	-0.25(-2.33%)
Aug 18, 2010	10.68	10.76	10.53	10.69	40,287	+0.06(+0.55%)
Aug 17, 2010	10.59	10.67	10.43	10.63	59,899	+0.07(+0.69%)
Aug 16, 2010	9.878	10.56	9.878	10.56	81,224	+0.67(+6.80%)
Aug 13, 2010	10.29	10.37	9.885	9.885	71,129	-0.48(-4.59%)
Aug 12, 2010	10.01	10.37	9.870	10.36	52,670	+0.29(+2.91%)
Aug 11, 2010	10.35	10.59	10.05	10.07	82,748	-0.39(-3.77%)
Aug 10, 2010	10.49	10.63	10.39	10.46	68,796	+0.01(+0.14%)
Aug 09, 2010	10.62	10.63	10.39	10.45	51,861	-0.07(-0.69%)
Aug 06, 2010	10.72	10.97	10.39	10.52	48,725	-0.31(-2.90%)
Aug 05, 2010	10.80	11.00	10.61	10.84	38,557	-0.07(-0.67%)
Aug 04, 2010	10.77	10.96	10.61	10.91	24,173	+0.16(+1.50%)
Aug 03, 2010	10.90	11.01	10.75	10.75	30,775	-0.23(-2.13%)

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.