York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	12.79	12.91	12.79	12.87	3,145	-0.01(-0.11%)
Jan 30, 2007	12.93	12.96	12.74	12.88	11,483	-0.09(-0.72%)
Jan 29, 2007	12.97	12.97	12.92	12.97	5,499	+0.13(+1.01%)
Jan 26, 2007	12.98	12.98	12.75	12.85	5,462	+0.01(+0.11%)
Jan 25, 2007	13.00	13.00	12.79	12.83	5,928	-0.21(-1.60%)
Jan 24, 2007	12.86	13.04	12.79	13.04	13,872	+0.11(+0.83%)
Jan 23, 2007	12.86	12.93	12.86	12.93	9,770	+0.06(+0.45%)
Jan 22, 2007	12.92	12.92	12.72	12.87	7,186	-0.01(-0.11%)
Jan 19, 2007	12.75	12.92	12.72	12.89	6,263	+0.14(+1.07%)
Jan 18, 2007	12.80	12.86	12.75	12.75	9,365	-0.18(-1.39%)
Jan 17, 2007	12.93	12.97	12.86	12.93	10,328	+0.01(+0.11%)
Jan 16, 2007	12.87	12.92	12.74	12.92	8,614	+0.19(+1.52%)
Jan 12, 2007	12.86	12.86	12.72	12.72	8,917	-0.12(-0.90%)
Jan 11, 2007	12.86	12.86	12.72	12.84	5,417	+0.12(+0.96%)
Jan 10, 2007	12.93	12.93	12.61	12.72	10,453	-0.18(-1.39%)
Jan 09, 2007	12.70	12.92	12.57	12.90	14,284	+0.20(+1.58%)
Jan 08, 2007	12.92	12.93	12.67	12.69	10,818	-0.14(-1.06%)
Jan 05, 2007	12.93	12.93	12.82	12.83	8,543	-0.09(-0.73%)
Jan 04, 2007	12.85	12.92	12.67	12.92	20,762	+0.08(+0.62%)
Jan 03, 2007	12.85	12.96	12.85	12.85	14,851	+0.00(+0.00%)
Dec 29, 2006	12.85	13.03	12.82	12.85	8,839	-0.10(-0.78%)
Dec 28, 2006	12.97	12.97	12.85	12.95	1,887	-0.03(-0.22%)
Dec 27, 2006	13.04	13.04	12.97	12.97	2,672	+0.04(+0.28%)
Dec 26, 2006	12.95	13.04	12.91	12.94	4,330	-0.04(-0.33%)
Dec 22, 2006	12.87	13.01	12.76	12.98	4,884	+0.00(+0.00%)
Dec 21, 2006	12.91	13.00	12.90	12.98	9,284	-0.02(-0.17%)
Dec 20, 2006	12.85	13.00	12.75	13.00	24,830	+0.02(+0.17%)
Dec 19, 2006	12.83	13.08	12.75	12.98	18,102	+0.19(+1.52%)
Dec 18, 2006	12.92	13.00	12.75	12.79	20,423	-0.25(-1.93%)
Dec 15, 2006	13.22	13.22	12.75	13.04	8,459	+0.24(+1.85%)
Dec 14, 2006	12.76	13.10	12.76	12.80	13,578	-0.03(-0.22%)
Dec 13, 2006	13.10	13.10	12.64	12.83	9,720	-0.22(-1.71%)
Dec 12, 2006	12.77	13.10	12.77	13.05	8,211	+0.20(+1.57%)
Dec 11, 2006	12.92	12.93	12.82	12.85	4,753	-0.02(-0.17%)
Dec 08, 2006	12.69	12.95	12.69	12.87	19,369	-0.01(-0.11%)
Dec 07, 2006	12.85	12.92	12.62	12.89	16,745	-0.04(-0.28%)
Dec 06, 2006	12.97	12.97	12.62	12.92	16,448	-0.01(-0.05%)
Dec 05, 2006	12.85	12.97	12.57	12.93	15,501	+0.00(+0.00%)
Dec 04, 2006	13.00	13.00	12.75	12.93	7,742	+0.11(+0.84%)
Dec 01, 2006	12.82	12.93	12.73	12.82	133,306	-0.04(-0.28%)
Nov 30, 2006	13.13	13.13	12.75	12.86	14,754	-0.36(-2.72%)
Nov 29, 2006	13.11	13.27	13.00	13.22	6,348	+0.11(+0.82%)
Nov 28, 2006	13.23	13.23	13.01	13.11	6,281	-0.15(-1.14%)
Nov 27, 2006	13.26	13.44	12.97	13.26	7,888	+0.15(+1.15%)
Nov 24, 2006	13.24	13.24	12.97	13.11	7,179	-0.15(-1.14%)
Nov 22, 2006	13.23	13.37	13.18	13.26	4,663	-0.06(-0.49%)
Nov 21, 2006	13.63	13.63	13.31	13.33	4,523	-0.07(-0.54%)
Nov 20, 2006	13.43	13.44	13.18	13.40	6,514	-0.07(-0.53%)
Nov 17, 2006	13.71	13.74	13.47	13.47	13,633	-0.49(-3.50%)
Nov 16, 2006	14.07	14.25	13.90	13.96	5,155	-0.11(-0.77%)
Nov 15, 2006	14.06	14.07	13.69	14.07	3,279	+0.23(+1.68%)
Nov 14, 2006	13.67	14.02	13.67	13.83	9,412	+0.16(+1.18%)
Nov 13, 2006	13.77	13.77	13.56	13.67	4,600	+0.04(+0.32%)
Nov 10, 2006	13.20	13.65	13.18	13.63	9,883	+0.43(+3.27%)
Nov 09, 2006	13.11	13.29	13.05	13.20	8,336	-0.09(-0.70%)
Nov 08, 2006	13.61	13.61	13.22	13.29	7,495	-0.21(-1.54%)
Nov 07, 2006	13.64	13.72	13.19	13.50	10,782	-0.33(-2.39%)
Nov 06, 2006	13.66	13.84	13.63	13.83	3,214	+0.16(+1.19%)
Nov 03, 2006	13.73	14.07	13.67	13.67	3,201	-0.26(-1.84%)
Nov 02, 2006	13.80	13.92	13.72	13.92	13,861	-0.01(-0.05%)

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.