York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	12.95	13.19	12.92	12.92	27,416	-0.23(-1.73%)
Oct 28, 2011	13.63	13.63	13.09	13.15	52,080	-0.53(-3.89%)
Oct 27, 2011	13.11	13.68	13.04	13.68	86,311	+0.69(+5.32%)
Oct 26, 2011	12.92	13.03	12.78	12.99	44,478	+0.27(+2.09%)
Oct 25, 2011	13.00	13.00	12.65	12.73	34,726	-0.30(-2.33%)
Oct 24, 2011	12.75	13.03	12.72	13.03	37,550	+0.31(+2.45%)
Oct 21, 2011	12.81	12.81	12.63	12.72	52,719	+0.05(+0.36%)
Oct 20, 2011	12.63	12.72	12.44	12.67	49,199	+0.09(+0.72%)
Oct 19, 2011	12.85	12.85	12.56	12.58	29,461	-0.24(-1.90%)
Oct 18, 2011	12.57	12.85	12.45	12.82	43,864	+0.33(+2.62%)
Oct 17, 2011	12.82	12.82	12.47	12.50	57,789	-0.30(-2.32%)
Oct 14, 2011	12.74	12.82	12.57	12.79	29,825	+0.05(+0.42%)
Oct 13, 2011	12.54	12.74	12.35	12.74	33,320	+0.09(+0.72%)
Oct 12, 2011	12.47	12.66	12.45	12.65	33,892	+0.18(+1.46%)
Oct 11, 2011	12.69	12.73	12.25	12.47	53,984	-0.24(-1.91%)
Oct 10, 2011	12.56	12.74	12.44	12.71	48,096	+0.36(+2.89%)
Oct 07, 2011	12.73	12.74	12.30	12.35	45,214	-0.39(-3.04%)
Oct 06, 2011	12.67	12.75	12.48	12.74	41,370	+0.06(+0.48%)
Oct 05, 2011	12.75	12.77	12.62	12.68	27,348	-0.05(-0.36%)
Oct 04, 2011	12.16	12.77	12.06	12.73	107,005	+0.56(+4.63%)
Oct 03, 2011	12.22	12.51	12.16	12.16	56,524	-0.14(-1.11%)
Sep 30, 2011	12.16	12.51	12.16	12.30	37,923	+0.02(+0.12%)
Sep 29, 2011	12.47	12.51	12.20	12.29	29,374	+0.08(+0.62%)
Sep 28, 2011	12.56	12.60	12.21	12.21	42,494	-0.35(-2.78%)
Sep 27, 2011	12.69	12.72	12.41	12.56	56,288	+0.05(+0.36%)
Sep 26, 2011	12.51	12.66	12.23	12.51	27,647	-0.04(-0.30%)
Sep 23, 2011	12.26	12.58	12.26	12.55	25,031	+0.29(+2.40%)
Sep 22, 2011	12.34	12.54	12.17	12.26	78,262	-0.19(-1.51%)
Sep 21, 2011	12.50	12.69	12.45	12.45	43,714	-0.01(-0.06%)
Sep 20, 2011	12.69	12.77	12.45	12.45	33,353	-0.17(-1.31%)
Sep 19, 2011	12.64	12.77	12.62	12.62	19,985	-0.23(-1.82%)
Sep 16, 2011	12.92	12.98	12.75	12.85	64,396	+0.02(+0.12%)
Sep 15, 2011	12.84	12.84	12.71	12.84	14,532	+0.08(+0.59%)
Sep 14, 2011	12.78	12.84	12.56	12.76	36,622	+0.12(+0.95%)
Sep 13, 2011	12.70	12.73	12.60	12.64	27,621	+0.02(+0.18%)
Sep 12, 2011	12.45	12.69	12.45	12.62	30,256	+0.14(+1.09%)
Sep 09, 2011	12.60	12.65	12.45	12.48	43,398	-0.17(-1.31%)
Sep 08, 2011	12.78	12.94	12.65	12.65	31,150	-0.26(-2.04%)
Sep 07, 2011	12.87	13.15	12.77	12.91	47,711	+0.18(+1.42%)
Sep 06, 2011	12.67	12.80	12.53	12.73	46,775	-0.02(-0.12%)
Sep 02, 2011	12.90	13.22	12.73	12.75	54,369	-0.32(-2.43%)
Sep 01, 2011	13.49	13.49	12.95	13.06	37,144	-0.38(-2.86%)
Aug 31, 2011	13.65	13.65	13.40	13.45	44,493	-0.13(-0.94%)
Aug 30, 2011	13.50	13.63	13.37	13.58	26,154	-0.03(-0.22%)
Aug 29, 2011	13.58	13.68	13.49	13.61	63,217	+0.05(+0.33%)
Aug 26, 2011	12.94	13.57	12.94	13.56	67,921	+0.48(+3.63%)
Aug 25, 2011	13.52	13.52	13.03	13.09	58,837	-0.40(-2.96%)
Aug 24, 2011	13.22	13.52	13.20	13.49	69,244	+0.21(+1.59%)
Aug 23, 2011	12.81	13.35	12.81	13.27	56,927	+0.53(+4.14%)
Aug 22, 2011	13.09	13.09	12.65	12.75	23,147	-0.02(-0.12%)
Aug 19, 2011	12.52	12.94	12.52	12.76	51,719	+0.09(+0.71%)
Aug 18, 2011	12.66	12.83	12.55	12.67	67,833	-0.17(-1.29%)
Aug 17, 2011	13.20	13.20	12.78	12.84	26,824	-0.04(-0.29%)
Aug 16, 2011	12.93	13.04	12.81	12.87	35,273	-0.19(-1.44%)
Aug 15, 2011	13.05	13.06	12.83	13.06	14,940	+0.17(+1.29%)
Aug 12, 2011	13.33	13.33	12.75	12.90	54,622	-0.31(-2.34%)
Aug 11, 2011	12.67	13.40	12.54	13.21	60,057	+0.50(+3.92%)
Aug 10, 2011	12.67	12.97	12.64	12.71	60,834	-0.33(-2.55%)
Aug 09, 2011	12.62	13.05	12.08	13.04	75,234	+0.84(+6.93%)
Aug 08, 2011	12.41	12.84	12.20	12.20	81,587	-0.39(-3.12%)
Aug 05, 2011	12.60	12.90	12.50	12.59	32,684	+0.14(+1.15%)
Aug 04, 2011	12.63	13.00	12.45	12.45	48,940	-0.36(-2.83%)
Aug 03, 2011	12.62	12.94	12.52	12.81	29,939	+0.27(+2.17%)
Aug 02, 2011	12.81	12.91	12.54	12.54	44,361	-0.30(-2.35%)

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.