York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	14.53	14.92	14.53	14.92	0	+0.33(+2.29%)
Apr 29, 2013	14.64	14.73	14.53	14.58	17,191	-0.02(-0.11%)
Apr 26, 2013	14.69	14.84	14.60	14.60	21,464	-0.12(-0.81%)
Apr 25, 2013	14.73	14.86	14.70	14.72	17,307	+0.02(+0.11%)
Apr 24, 2013	14.65	14.73	14.64	14.70	13,837	+0.02(+0.11%)
Apr 23, 2013	14.41	14.69	14.37	14.69	25,430	+0.35(+2.44%)
Apr 22, 2013	14.41	14.70	14.24	14.33	27,494	-0.10(-0.72%)
Apr 19, 2013	14.30	14.84	14.30	14.44	37,872	+0.14(+0.95%)
Apr 18, 2013	14.46	14.48	14.21	14.30	46,120	-0.08(-0.55%)
Apr 17, 2013	14.65	14.77	14.36	14.38	47,270	-0.40(-2.69%)
Apr 16, 2013	14.53	14.84	14.51	14.78	22,385	+0.31(+2.14%)
Apr 15, 2013	15.02	15.05	14.41	14.47	49,011	-0.58(-3.86%)
Apr 12, 2013	14.92	15.05	14.90	15.05	21,709	+0.10(+0.64%)
Apr 11, 2013	14.95	14.99	14.94	14.96	11,280	-0.03(-0.21%)
Apr 10, 2013	14.74	15.06	14.72	14.99	20,790	+0.36(+2.45%)
Apr 09, 2013	14.72	14.80	14.63	14.63	15,930	-0.10(-0.70%)
Apr 08, 2013	14.84	14.85	14.68	14.73	29,152	-0.10(-0.64%)
Apr 05, 2013	14.54	14.92	14.54	14.83	14,209	+0.09(+0.59%)
Apr 04, 2013	14.72	14.82	14.67	14.74	11,876	+0.06(+0.38%)
Apr 03, 2013	14.60	14.77	14.53	14.69	30,686	+0.15(+1.04%)
Apr 02, 2013	14.57	14.76	14.53	14.53	30,065	-0.18(-1.24%)
Apr 01, 2013	14.90	14.96	14.71	14.72	26,233	-0.24(-1.60%)
Mar 28, 2013	15.03	15.06	14.88	14.96	20,460	-0.02(-0.11%)
Mar 27, 2013	14.92	15.06	14.81	14.97	14,651	-0.04(-0.27%)
Mar 26, 2013	14.96	15.01	14.76	15.01	21,820	+0.09(+0.59%)
Mar 25, 2013	14.81	14.96	14.76	14.92	17,524	+0.10(+0.70%)
Mar 22, 2013	14.84	14.84	14.74	14.82	12,964	+0.03(+0.22%)
Mar 21, 2013	14.90	14.90	14.73	14.79	12,055	-0.14(-0.91%)
Mar 20, 2013	14.92	14.93	14.73	14.92	14,951	+0.12(+0.81%)
Mar 19, 2013	14.86	14.96	14.74	14.80	17,972	-0.06(-0.37%)
Mar 18, 2013	14.88	15.00	14.74	14.86	14,276	-0.17(-1.11%)
Mar 15, 2013	14.96	15.05	14.72	15.03	94,595	+0.07(+0.48%)
Mar 14, 2013	14.95	14.96	14.72	14.96	27,832	-0.02(-0.16%)
Mar 13, 2013	14.72	15.01	14.65	14.98	37,157	+0.29(+2.00%)
Mar 12, 2013	14.86	14.95	14.60	14.69	14,268	-0.21(-1.39%)
Mar 11, 2013	14.98	15.08	14.80	14.89	10,365	-0.10(-0.64%)
Mar 08, 2013	15.03	15.04	14.80	14.99	25,150	+0.06(+0.43%)
Mar 07, 2013	15.00	15.11	14.80	14.92	14,416	-0.24(-1.57%)
Mar 06, 2013	15.09	15.19	14.96	15.16	9,434	+0.09(+0.58%)
Mar 05, 2013	14.93	15.11	14.87	15.07	39,116	+0.15(+1.01%)
Mar 04, 2013	14.68	14.92	14.68	14.92	14,642	+0.18(+1.24%)
Mar 01, 2013	14.51	14.81	14.49	14.74	29,436	+0.06(+0.38%)
Feb 28, 2013	14.93	14.93	14.68	14.69	45,262	-0.21(-1.44%)
Feb 27, 2013	14.88	15.04	14.86	14.90	12,897	+0.00(+0.00%)
Feb 26, 2013	15.07	15.11	14.84	14.90	13,832	-0.07(-0.43%)
Feb 25, 2013	15.19	15.19	14.93	14.96	26,115	-0.21(-1.41%)
Feb 22, 2013	14.88	15.18	14.85	15.18	23,973	+0.32(+2.13%)
Feb 21, 2013	14.92	14.92	14.81	14.86	12,633	+0.03(+0.21%)
Feb 20, 2013	14.98	15.04	14.81	14.83	26,302	-0.18(-1.21%)
Feb 19, 2013	14.78	15.04	14.78	15.01	17,167	+0.26(+1.77%)
Feb 15, 2013	14.85	14.85	14.70	14.75	27,968	-0.04(-0.27%)
Feb 14, 2013	15.00	15.00	14.62	14.79	16,726	-0.22(-1.47%)
Feb 13, 2013	14.97	15.04	14.89	15.01	13,224	+0.03(+0.21%)
Feb 12, 2013	15.03	15.06	14.91	14.98	10,197	-0.07(-0.47%)
Feb 11, 2013	15.00	15.05	14.85	15.05	12,825	+0.02(+0.11%)
Feb 08, 2013	14.99	15.04	14.78	15.04	28,217	+0.03(+0.21%)
Feb 07, 2013	14.89	15.03	14.62	15.00	20,152	+0.06(+0.37%)
Feb 06, 2013	14.83	14.99	14.73	14.95	14,090	+0.30(+2.05%)
Feb 04, 2013	14.64	14.93	14.62	14.65	21,517	-0.07(-0.48%)

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.