York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	25.41	25.65	25.19	25.54	50,433	+0.13(+0.51%)
Apr 28, 2016	25.10	25.57	25.10	25.41	43,457	+0.12(+0.48%)
Apr 27, 2016	25.51	25.68	24.92	25.29	100,799	-0.21(-0.81%)
Apr 26, 2016	25.52	26.06	25.25	25.49	82,947	-0.04(-0.17%)
Apr 25, 2016	24.80	25.56	24.72	25.54	80,920	+0.79(+3.20%)
Apr 22, 2016	26.66	26.66	24.16	24.74	205,686	-2.17(-8.06%)
Apr 21, 2016	27.82	27.90	26.88	26.91	57,409	-1.07(-3.82%)
Apr 20, 2016	28.77	28.77	27.85	27.98	46,070	-0.68(-2.37%)
Apr 19, 2016	28.52	28.70	28.09	28.66	42,995	+0.28(+0.97%)
Apr 18, 2016	27.65	28.41	27.50	28.39	56,341	+0.74(+2.68%)
Apr 15, 2016	26.76	27.87	26.57	27.65	96,490	+0.90(+3.35%)
Apr 14, 2016	26.51	26.87	26.45	26.75	36,632	+0.31(+1.17%)
Apr 13, 2016	26.49	26.59	25.97	26.44	47,091	+0.03(+0.10%)
Apr 12, 2016	25.98	26.49	25.98	26.41	30,027	+0.32(+1.22%)
Apr 11, 2016	26.22	26.49	26.09	26.10	25,963	-0.02(-0.07%)
Apr 08, 2016	25.81	26.27	25.73	26.11	28,735	+0.48(+1.88%)
Apr 07, 2016	25.50	25.80	25.50	25.63	26,632	+0.05(+0.20%)
Apr 06, 2016	25.69	25.72	25.41	25.58	19,445	-0.15(-0.57%)
Apr 05, 2016	26.10	26.13	25.66	25.73	36,932	-0.39(-1.48%)
Apr 04, 2016	26.27	26.35	26.01	26.11	35,003	-0.14(-0.52%)
Apr 01, 2016	26.24	26.44	25.73	26.25	42,841	-0.03(-0.13%)
Mar 31, 2016	26.28	26.56	25.84	26.28	41,667	+0.09(+0.36%)
Mar 30, 2016	26.62	26.62	26.15	26.19	37,729	-0.48(-1.81%)
Mar 29, 2016	25.41	26.69	25.21	26.67	55,065	+1.27(+4.98%)
Mar 28, 2016	25.58	25.73	25.08	25.41	31,684	-0.14(-0.54%)
Mar 24, 2016	25.33	25.54	25.54	25.54	29,492	+0.16(+0.64%)
Mar 23, 2016	25.55	25.63	25.26	25.38	60,693	-0.20(-0.77%)
Mar 22, 2016	25.38	25.90	24.88	25.58	54,263	+0.07(+0.27%)
Mar 21, 2016	25.69	25.81	25.41	25.51	42,721	-0.28(-1.10%)
Mar 18, 2016	26.43	26.43	25.66	25.79	136,311	-0.46(-1.77%)
Mar 17, 2016	25.67	26.27	25.62	26.26	46,987	+0.65(+2.56%)
Mar 16, 2016	25.29	25.79	24.83	25.60	45,718	+0.22(+0.88%)
Mar 15, 2016	25.87	26.69	25.33	25.38	69,168	-0.54(-2.09%)
Mar 14, 2016	25.42	25.93	25.00	25.92	110,916	+0.60(+2.38%)
Mar 11, 2016	25.66	25.66	25.06	25.32	35,135	-0.09(-0.36%)
Mar 10, 2016	25.58	25.66	25.03	25.41	44,477	-0.23(-0.89%)
Mar 09, 2016	24.95	25.73	24.79	25.64	53,821	+0.91(+3.69%)
Mar 08, 2016	24.17	24.88	24.17	24.73	50,903	+0.56(+2.32%)
Mar 07, 2016	24.05	24.40	23.57	24.17	32,652	+0.08(+0.32%)
Mar 04, 2016	23.75	24.20	23.37	24.09	43,212	+0.21(+0.87%)
Mar 03, 2016	24.20	24.20	23.67	23.88	33,518	-0.39(-1.60%)
Mar 02, 2016	23.68	24.32	22.89	24.27	121,789	+0.52(+2.18%)
Mar 01, 2016	24.01	24.29	23.59	23.75	27,882	-0.17(-0.72%)
Feb 29, 2016	23.29	24.08	23.22	23.93	60,639	+0.86(+3.73%)
Feb 26, 2016	24.13	24.66	22.87	23.06	34,888	-1.03(-4.29%)
Feb 25, 2016	24.36	24.36	23.79	24.10	26,417	-0.05(-0.19%)
Feb 24, 2016	24.16	24.21	23.70	24.14	32,914	-0.02(-0.07%)
Feb 23, 2016	24.37	24.52	24.12	24.16	41,128	-0.23(-0.95%)
Feb 22, 2016	24.50	24.64	24.28	24.39	58,841	+0.07(+0.28%)
Feb 19, 2016	24.06	24.36	24.06	24.32	52,367	+0.27(+1.14%)
Feb 18, 2016	23.90	24.20	23.90	24.05	36,870	+0.15(+0.61%)
Feb 17, 2016	24.05	24.05	23.81	23.90	46,026	-0.02(-0.07%)
Feb 16, 2016	24.03	24.05	23.72	23.92	31,432	+0.12(+0.50%)
Feb 12, 2016	23.90	23.80	23.80	23.80	46,002	+0.05(+0.22%)
Feb 11, 2016	23.35	23.90	22.70	23.75	32,639	+0.29(+1.24%)
Feb 10, 2016	23.87	23.96	23.36	23.46	43,371	-0.32(-1.33%)
Feb 09, 2016	23.67	24.18	23.29	23.78	42,645	-0.07(-0.29%)
Feb 08, 2016	22.91	23.97	22.88	23.84	74,815	+0.96(+4.19%)
Feb 05, 2016	23.03	23.42	22.68	22.89	60,455	-0.15(-0.63%)
Feb 04, 2016	23.56	23.56	22.98	23.03	48,610	-0.56(-2.36%)
Feb 03, 2016	23.34	23.88	23.31	23.59	79,762	+0.58(+2.53%)
Feb 02, 2016	22.63	23.34	22.50	23.01	64,965	+0.22(+0.98%)

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.