York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.057	6.130	5.916	6.130	5,219	+0.11(+1.80%)
Jan 29, 2004	6.105	6.223	6.022	6.022	5,428	-0.16(-2.53%)
Jan 28, 2004	6.067	6.226	6.022	6.178	7,516	+0.11(+1.79%)
Jan 27, 2004	6.165	6.261	6.070	6.070	6,263	-0.18(-2.81%)
Jan 26, 2004	6.188	6.245	6.137	6.245	3,758	+0.24(+4.04%)
Jan 23, 2004	6.146	6.150	6.003	6.003	2,505	-0.16(-2.65%)
Jan 22, 2004	6.162	6.386	6.156	6.166	8,560	-0.01(-0.10%)
Jan 21, 2004	6.044	6.293	6.044	6.172	8,560	+0.04(+0.68%)
Jan 20, 2004	6.143	6.146	6.063	6.130	12,527	+0.02(+0.31%)
Jan 16, 2004	6.041	6.146	6.041	6.111	16,912	+0.07(+1.16%)
Jan 15, 2004	6.067	6.105	5.948	6.041	7,838	+0.05(+0.91%)
Jan 14, 2004	5.955	6.051	5.945	5.987	10,917	-0.00(-0.05%)
Jan 13, 2004	5.971	5.990	5.971	5.990	7,900	+0.00(+0.05%)
Jan 12, 2004	6.082	6.082	5.987	5.987	5,535	-0.08(-1.32%)
Jan 09, 2004	6.067	6.095	6.028	6.067	6,211	+0.00(+0.00%)
Jan 08, 2004	6.066	6.067	6.022	6.067	5,328	+0.00(+0.00%)
Jan 07, 2004	6.067	6.067	5.910	6.067	8,441	+0.00(+0.00%)
Jan 06, 2004	5.833	6.067	5.747	6.067	20,253	+0.26(+4.40%)
Jan 05, 2004	5.754	5.811	5.747	5.811	8,351	+0.05(+0.94%)
Jan 02, 2004	5.760	5.827	5.731	5.757	15,868	-0.05(-0.93%)
Dec 31, 2003	5.827	5.869	5.789	5.811	9,187	-0.03(-0.49%)
Dec 30, 2003	5.773	5.843	5.773	5.840	12,360	+0.00(+0.00%)
Dec 29, 2003	5.865	5.869	5.760	5.840	12,914	+0.06(+1.05%)
Dec 26, 2003	5.808	5.878	5.779	5.779	3,340	-0.03(-0.49%)
Dec 24, 2003	5.808	5.808	5.808	5.808	208	-0.01(-0.16%)
Dec 23, 2003	5.827	5.865	5.817	5.817	3,549	-0.01(-0.16%)
Dec 22, 2003	5.869	5.888	5.798	5.827	9,621	+0.01(+0.11%)
Dec 19, 2003	5.856	5.856	5.789	5.821	9,264	-0.04(-0.65%)
Dec 18, 2003	5.792	5.952	5.792	5.859	11,625	+0.05(+0.82%)
Dec 17, 2003	5.817	5.907	5.747	5.811	30,150	-0.02(-0.33%)
Dec 16, 2003	5.939	5.955	5.830	5.830	7,182	-0.06(-1.09%)
Dec 15, 2003	5.789	5.955	5.773	5.894	16,286	-0.03(-0.48%)
Dec 12, 2003	5.916	5.923	5.779	5.923	9,656	+0.02(+0.27%)
Dec 11, 2003	5.878	5.907	5.878	5.907	3,131	+0.03(+0.49%)
Dec 10, 2003	5.763	5.878	5.763	5.878	5,343	+0.02(+0.33%)
Dec 09, 2003	5.843	5.907	5.827	5.859	12,181	+0.05(+0.82%)
Dec 08, 2003	5.811	5.827	5.773	5.811	8,673	+0.01(+0.16%)
Dec 05, 2003	5.747	5.808	5.747	5.801	10,022	+0.05(+0.89%)
Dec 04, 2003	5.779	5.792	5.747	5.750	13,889	-0.00(-0.05%)
Dec 03, 2003	5.843	5.843	5.747	5.754	15,901	+0.00(+0.05%)
Dec 02, 2003	5.760	5.837	5.750	5.751	12,736	-0.12(-2.06%)
Dec 01, 2003	5.766	5.923	5.766	5.872	14,678	+0.05(+0.88%)
Nov 28, 2003	5.827	5.827	5.757	5.821	3,839	+0.06(+1.11%)
Nov 26, 2003	5.840	5.840	5.757	5.757	3,232	-0.06(-1.09%)
Nov 25, 2003	5.824	5.824	5.805	5.820	3,303	+0.06(+0.99%)
Nov 24, 2003	5.827	5.837	5.763	5.763	4,071	+0.01(+0.17%)
Nov 21, 2003	5.766	5.821	5.754	5.754	10,913	-0.01(-0.22%)
Nov 20, 2003	5.826	5.827	5.766	5.766	1,670	-0.06(-1.04%)
Nov 19, 2003	5.830	5.833	5.751	5.827	4,844	+0.08(+1.33%)
Nov 18, 2003	5.830	5.843	5.750	5.750	5,913	-0.08(-1.37%)
Nov 17, 2003	5.907	5.907	5.830	5.830	4,397	-0.04(-0.71%)
Nov 14, 2003	5.830	5.872	5.830	5.872	2,417	+0.04(+0.60%)
Nov 13, 2003	5.833	5.888	5.833	5.837	2,505	-0.05(-0.92%)
Nov 12, 2003	5.747	5.891	5.747	5.891	11,934	+0.08(+1.43%)
Nov 11, 2003	5.750	5.811	5.750	5.808	1,357	+0.02(+0.39%)
Nov 10, 2003	5.750	5.795	5.747	5.786	6,552	+0.04(+0.61%)
Nov 07, 2003	5.833	5.840	5.747	5.750	8,259	-0.04(-0.77%)
Nov 06, 2003	5.795	5.795	5.747	5.795	4,651	+0.00(+0.00%)
Nov 05, 2003	5.795	5.795	5.795	5.795	417	+0.04(+0.72%)
Nov 04, 2003	5.738	5.795	5.738	5.754	4,342	-0.04(-0.72%)

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.