York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.86	18.97	18.61	18.78	20,731	-0.14(-0.75%)
May 28, 2015	18.95	18.99	18.81	18.92	19,828	-0.04(-0.22%)
May 27, 2015	18.83	18.99	18.67	18.96	15,761	+0.21(+1.12%)
May 26, 2015	18.90	18.93	18.48	18.75	32,836	-0.36(-1.89%)
May 22, 2015	19.43	19.12	19.12	19.12	25,955	-0.24(-1.26%)
May 21, 2015	19.30	19.59	19.23	19.36	26,154	+0.13(+0.70%)
May 20, 2015	19.25	19.37	19.03	19.23	15,843	-0.08(-0.39%)
May 19, 2015	19.25	19.37	19.02	19.30	20,442	-0.08(-0.43%)
May 18, 2015	19.28	19.38	19.18	19.38	21,756	+0.05(+0.26%)
May 15, 2015	19.44	19.44	19.16	19.33	17,958	-0.08(-0.43%)
May 14, 2015	19.26	19.46	19.19	19.42	36,119	+0.20(+1.05%)
May 13, 2015	19.24	19.32	19.14	19.22	27,231	+0.03(+0.13%)
May 12, 2015	19.33	19.33	18.95	19.19	19,160	-0.12(-0.61%)
May 11, 2015	19.55	19.81	19.24	19.31	28,936	-0.24(-1.25%)
May 08, 2015	20.03	20.03	19.38	19.55	22,731	-0.28(-1.40%)
May 07, 2015	19.99	20.03	19.76	19.83	17,017	-0.11(-0.55%)
May 06, 2015	19.57	20.01	19.51	19.94	23,369	+0.34(+1.71%)
May 05, 2015	20.43	20.43	19.52	19.60	29,666	-0.83(-4.07%)
May 04, 2015	20.62	20.94	20.40	20.43	17,802	-0.19(-0.94%)
May 01, 2015	21.14	21.22	20.54	20.63	22,039	-0.50(-2.38%)
Apr 30, 2015	20.08	21.83	19.95	21.13	115,009	+0.90(+4.44%)
Apr 29, 2015	20.73	20.73	20.16	20.23	23,445	-0.53(-2.55%)
Apr 28, 2015	20.22	20.90	20.17	20.76	21,339	+0.66(+3.26%)
Apr 27, 2015	20.32	20.49	19.83	20.11	16,959	-0.24(-1.20%)
Apr 24, 2015	20.27	20.39	20.06	20.35	19,573	+0.01(+0.04%)
Apr 23, 2015	20.04	20.37	19.79	20.34	34,274	+0.31(+1.55%)
Apr 22, 2015	19.68	20.05	19.59	20.03	13,020	+0.18(+0.93%)
Apr 21, 2015	20.10	20.10	19.71	19.85	14,566	-0.24(-1.21%)
Apr 20, 2015	19.72	20.09	19.53	20.09	19,270	+0.58(+2.97%)
Apr 17, 2015	20.16	20.28	19.32	19.51	44,672	-0.76(-3.77%)
Apr 16, 2015	20.28	20.28	20.04	20.28	16,103	-0.06(-0.29%)
Apr 15, 2015	20.28	20.41	20.05	20.33	17,483	+0.32(+1.59%)
Apr 14, 2015	20.28	21.01	19.88	20.01	16,850	+0.05(+0.25%)
Apr 13, 2015	20.17	20.34	19.80	19.96	21,925	-0.14(-0.71%)
Apr 10, 2015	19.78	20.12	19.67	20.11	21,426	+0.55(+2.79%)
Apr 09, 2015	19.86	19.86	19.48	19.56	17,161	-0.26(-1.31%)
Apr 08, 2015	20.17	20.25	19.74	19.82	24,143	-0.34(-1.71%)
Apr 07, 2015	20.33	20.44	20.12	20.17	19,035	-0.18(-0.87%)
Apr 06, 2015	20.38	20.57	20.24	20.34	10,781	-0.04(-0.21%)
Apr 02, 2015	20.33	20.38	20.38	20.38	12,144	+0.16(+0.79%)
Apr 01, 2015	20.28	20.30	20.02	20.22	18,108	-0.17(-0.82%)
Mar 31, 2015	20.21	20.57	20.12	20.39	54,355	-0.11(-0.53%)
Mar 30, 2015	19.93	20.55	19.93	20.50	21,933	+0.59(+2.95%)
Mar 27, 2015	19.92	20.01	19.80	19.91	14,660	-0.04(-0.21%)
Mar 26, 2015	19.67	20.04	19.67	19.96	19,336	+0.29(+1.50%)
Mar 25, 2015	20.45	20.86	19.53	19.66	33,139	-0.73(-3.58%)
Mar 24, 2015	20.38	20.79	20.33	20.39	14,822	+0.04(+0.21%)
Mar 23, 2015	20.57	20.57	20.26	20.35	34,026	-0.43(-2.06%)
Mar 20, 2015	20.21	20.79	20.21	20.78	148,424	+0.59(+2.91%)
Mar 19, 2015	19.82	20.38	19.82	20.19	33,131	+0.51(+2.60%)
Mar 18, 2015	19.53	19.70	19.30	19.68	23,852	+0.07(+0.34%)
Mar 17, 2015	19.50	19.71	18.91	19.61	19,636	+0.03(+0.13%)
Mar 16, 2015	19.95	20.01	19.52	19.59	18,745	-0.28(-1.40%)
Mar 13, 2015	19.92	19.92	19.49	19.86	16,761	-0.04(-0.21%)
Mar 12, 2015	19.17	19.91	19.17	19.91	27,324	+1.12(+5.95%)
Mar 11, 2015	18.28	18.91	18.28	18.79	31,796	+0.64(+3.52%)
Mar 10, 2015	18.39	18.46	17.92	18.15	26,229	-0.45(-2.39%)
Mar 09, 2015	18.59	18.92	18.54	18.60	18,476	+0.06(+0.32%)
Mar 06, 2015	18.90	19.04	18.49	18.54	21,670	-0.55(-2.86%)
Mar 05, 2015	19.04	19.25	18.94	19.08	17,730	+0.00(+0.00%)
Mar 04, 2015	19.23	19.40	19.08	19.08	12,920	-0.27(-1.39%)
Mar 03, 2015	19.47	19.57	19.23	19.35	25,878	-0.23(-1.16%)

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.