York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.06	16.06	15.42	15.64	0	-0.38(-2.40%)
Aug 29, 2013	15.75	16.07	15.75	16.03	13,830	+0.23(+1.47%)
Aug 28, 2013	15.71	16.03	15.71	15.79	0	+0.07(+0.46%)
Aug 27, 2013	16.03	16.23	15.63	15.72	30,052	-0.55(-3.40%)
Aug 26, 2013	16.35	16.43	16.23	16.27	0	-0.08(-0.49%)
Aug 23, 2013	16.47	16.59	16.04	16.35	0	-0.13(-0.78%)
Aug 22, 2013	16.23	16.77	16.07	16.48	14,280	+0.33(+2.03%)
Aug 21, 2013	16.16	16.28	16.03	16.15	0	-0.05(-0.30%)
Aug 20, 2013	15.83	16.26	15.71	16.20	19,488	+0.35(+2.22%)
Aug 19, 2013	15.79	16.19	15.59	15.85	26,237	+0.07(+0.46%)
Aug 16, 2013	15.67	15.83	15.57	15.78	0	+0.07(+0.46%)
Aug 15, 2013	16.20	16.27	15.69	15.71	31,592	-0.56(-3.45%)
Aug 14, 2013	16.61	16.62	16.25	16.27	20,153	-0.36(-2.17%)
Aug 13, 2013	16.95	16.95	16.47	16.63	11,904	-0.26(-1.52%)
Aug 12, 2013	16.86	16.97	16.77	16.88	11,921	-0.02(-0.09%)
Aug 09, 2013	16.85	16.98	16.76	16.90	21,274	-0.14(-0.80%)
Aug 08, 2013	16.99	17.04	16.89	17.04	11,538	+0.07(+0.43%)
Aug 07, 2013	16.93	17.07	16.87	16.96	13,501	+0.00(+0.00%)
Aug 06, 2013	16.92	17.08	16.76	16.96	21,774	-0.01(-0.05%)
Aug 05, 2013	16.95	17.17	16.83	16.97	24,320	-0.05(-0.28%)
Aug 02, 2013	17.03	17.23	16.89	17.02	24,734	-0.05(-0.28%)
Aug 01, 2013	17.09	17.15	16.83	17.07	25,385	+0.18(+1.04%)
Jul 31, 2013	17.36	17.36	16.88	16.89	0	-0.35(-2.04%)
Jul 30, 2013	17.22	17.30	17.14	17.24	0	+0.15(+0.89%)
Jul 29, 2013	17.24	17.44	17.07	17.09	0	-0.26(-1.52%)
Jul 26, 2013	17.57	17.57	17.20	17.36	0	-0.25(-1.41%)
Jul 25, 2013	17.08	17.62	16.90	17.60	0	+0.54(+3.19%)
Jul 24, 2013	17.05	17.15	16.85	17.06	0	+0.10(+0.57%)
Jul 23, 2013	17.16	17.16	16.83	16.96	0	-0.21(-1.21%)
Jul 22, 2013	17.24	17.31	17.08	17.17	0	-0.13(-0.74%)
Jul 19, 2013	17.25	17.49	17.24	17.30	0	+0.01(+0.05%)
Jul 18, 2013	17.01	17.37	16.95	17.29	0	+0.44(+2.62%)
Jul 17, 2013	17.00	17.03	16.67	16.85	28,593	-0.04(-0.24%)
Jul 16, 2013	16.81	17.06	16.67	16.89	0	+0.04(+0.24%)
Jul 15, 2013	16.95	17.06	16.57	16.85	0	+0.06(+0.33%)
Jul 12, 2013	17.04	17.04	16.62	16.80	0	-0.31(-1.83%)
Jul 11, 2013	16.19	17.17	16.19	17.11	0	+1.09(+6.80%)
Jul 10, 2013	15.86	16.03	15.49	16.02	0	+0.20(+1.27%)
Jul 09, 2013	15.76	15.87	15.43	15.82	0	+0.02(+0.10%)
Jul 08, 2013	15.55	15.80	15.51	15.80	0	+0.24(+1.54%)
Jul 05, 2013	15.62	15.62	15.27	15.56	0	+0.11(+0.73%)
Jul 03, 2013	15.16	15.67	15.16	15.45	0	+0.19(+1.26%)
Jul 02, 2013	15.42	15.78	15.17	15.26	0	-0.06(-0.42%)
Jul 01, 2013	15.34	15.83	15.20	15.32	0	+0.07(+0.47%)
Jun 28, 2013	15.38	15.63	15.23	15.25	95,745	-0.28(-1.81%)
Jun 27, 2013	15.35	15.63	15.28	15.53	0	+0.31(+2.04%)
Jun 26, 2013	15.40	15.43	15.22	15.22	0	-0.14(-0.93%)
Jun 25, 2013	15.29	15.38	14.98	15.36	0	+0.13(+0.83%)
Jun 24, 2013	15.16	15.37	15.08	15.23	0	-0.03(-0.21%)
Jun 21, 2013	14.99	15.30	14.79	15.27	62,413	+0.38(+2.57%)
Jun 20, 2013	15.00	15.14	14.88	14.88	0	-0.20(-1.32%)
Jun 19, 2013	15.61	15.61	15.07	15.08	0	-0.44(-2.82%)
Jun 18, 2013	15.11	15.53	15.11	15.52	0	+0.37(+2.47%)
Jun 17, 2013	15.15	15.19	15.07	15.15	0	+0.08(+0.53%)
Jun 14, 2013	15.14	15.27	15.00	15.07	0	-0.23(-1.51%)
Jun 13, 2013	15.10	15.31	14.98	15.30	21,460	+0.16(+1.05%)
Jun 12, 2013	15.24	15.38	15.10	15.14	11,357	+0.01(+0.05%)
Jun 11, 2013	15.17	15.19	15.04	15.13	10,584	-0.10(-0.68%)
Jun 10, 2013	15.07	15.29	14.94	15.23	0	+0.16(+1.06%)
Jun 07, 2013	15.22	15.22	14.96	15.07	0	-0.03(-0.21%)
Jun 06, 2013	14.98	15.11	14.92	15.11	24,394	+0.09(+0.58%)
Jun 05, 2013	15.10	15.15	14.94	15.02	0	-0.05(-0.32%)
Jun 04, 2013	15.53	15.53	15.03	15.07	0	-0.51(-3.27%)

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.