York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	5.399	5.616	5.380	5.504	50,737	+0.10(+1.77%)
Oct 30, 2002	5.428	5.428	5.307	5.409	18,374	+0.09(+1.68%)
Oct 29, 2002	5.268	5.505	5.265	5.319	22,758	-0.03(-0.54%)
Oct 28, 2002	4.828	5.422	4.828	5.348	30,066	+0.56(+11.67%)
Oct 25, 2002	4.773	4.789	4.741	4.789	9,604	+0.00(+0.00%)
Oct 24, 2002	4.710	4.789	4.710	4.789	14,615	+0.12(+2.60%)
Oct 23, 2002	4.780	4.783	4.630	4.668	12,736	-0.04(-0.81%)
Oct 22, 2002	4.507	4.710	4.507	4.706	9,395	+0.24(+5.29%)
Oct 21, 2002	4.291	4.470	4.215	4.470	12,110	+0.18(+4.24%)
Oct 18, 2002	4.007	4.470	4.007	4.288	67,650	+0.20(+4.92%)
Oct 17, 2002	4.215	4.215	3.994	4.087	25,473	+0.03(+0.79%)
Oct 16, 2002	3.950	4.247	3.927	4.055	33,616	+0.01(+0.16%)
Oct 15, 2002	4.259	4.259	3.991	4.049	38,000	-0.07(-1.78%)
Oct 14, 2002	3.950	4.231	3.950	4.122	47,605	+0.07(+1.73%)
Oct 11, 2002	4.167	4.167	3.991	4.052	51,990	-0.11(-2.76%)
Oct 10, 2002	4.473	4.543	4.119	4.167	77,881	-0.37(-8.10%)
Oct 09, 2002	4.556	4.710	4.285	4.534	69,320	-0.19(-3.99%)
Oct 08, 2002	4.917	4.917	4.512	4.722	48,649	-0.37(-7.27%)
Oct 07, 2002	5.125	5.126	4.923	5.093	6,055	-0.10(-1.85%)
Oct 04, 2002	5.192	5.192	5.188	5.188	9,604	+0.00(+0.00%)
Oct 03, 2002	5.233	5.236	5.188	5.188	1,043	-0.05(-0.91%)
Oct 02, 2002	5.236	5.236	5.236	5.236	1,252	+0.03(+0.61%)
Oct 01, 2002	5.269	5.269	5.204	5.204	7,934	-0.16(-2.92%)
Sep 30, 2002	5.112	5.364	5.112	5.361	3,549	+0.25(+4.87%)
Sep 27, 2002	5.268	5.268	5.112	5.112	835	-0.16(-3.00%)
Sep 26, 2002	5.268	5.270	5.268	5.270	417	-0.09(-1.76%)
Sep 25, 2002	5.364	5.364	5.364	5.364	0	+0.00(+0.00%)
Sep 24, 2002	5.284	5.364	5.109	5.364	1,670	+0.09(+1.76%)
Sep 23, 2002	5.396	5.396	5.268	5.271	2,296	-0.15(-2.83%)
Sep 20, 2002	5.410	5.457	5.410	5.425	1,879	+0.16(+2.95%)
Sep 19, 2002	5.109	5.418	5.109	5.269	2,087	-0.16(-2.87%)
Sep 18, 2002	5.173	5.425	5.157	5.425	4,802	+0.24(+4.70%)
Sep 17, 2002	5.188	5.188	5.093	5.181	1,252	-0.10(-1.95%)
Sep 16, 2002	5.342	5.422	5.284	5.284	5,219	-0.07(-1.27%)
Sep 13, 2002	5.352	5.352	5.352	5.352	0	+0.00(+0.00%)
Sep 12, 2002	5.230	5.352	5.230	5.352	417	+0.19(+3.67%)
Sep 11, 2002	5.326	5.380	5.163	5.163	7,516	-0.27(-4.88%)
Sep 10, 2002	5.428	5.428	5.428	5.428	2,714	+0.16(+3.03%)
Sep 09, 2002	5.455	5.457	5.268	5.268	1,879	-0.19(-3.47%)
Sep 06, 2002	5.265	5.458	5.265	5.458	5,219	+0.19(+3.60%)
Sep 05, 2002	5.422	5.422	5.141	5.268	4,175	+0.13(+2.61%)
Sep 04, 2002	5.255	5.255	5.134	5.134	3,758	-0.29(-5.41%)
Sep 03, 2002	5.335	5.581	5.003	5.428	4,802	+0.00(+0.06%)
Aug 30, 2002	5.427	5.428	5.425	5.425	1,252	-0.00(-0.06%)
Aug 29, 2002	5.425	5.428	5.380	5.428	2,296	+0.05(+0.95%)
Aug 28, 2002	5.262	5.377	5.262	5.377	6,472	+0.11(+2.06%)
Aug 27, 2002	5.031	5.268	5.031	5.268	1,879	+0.01(+0.24%)
Aug 26, 2002	5.252	5.255	5.201	5.255	2,296	-0.01(-0.21%)
Aug 23, 2002	5.144	5.267	5.144	5.267	187,916	+0.12(+2.41%)
Aug 22, 2002	5.141	5.268	5.029	5.143	8,769	-0.00(-0.05%)
Aug 21, 2002	5.172	5.204	5.145	5.145	1,879	-0.04(-0.84%)
Aug 20, 2002	5.185	5.188	5.185	5.188	1,043	+0.01(+0.22%)
Aug 16, 2002	5.080	5.185	5.080	5.177	9,813	+0.09(+1.85%)
Aug 15, 2002	5.029	5.083	5.029	5.083	2,714	+0.10(+2.02%)
Aug 14, 2002	5.139	5.210	4.949	4.983	13,989	-0.13(-2.47%)
Aug 13, 2002	5.300	5.410	5.016	5.109	17,956	-0.19(-3.64%)
Aug 12, 2002	5.390	5.390	5.294	5.301	3,131	-0.08(-1.46%)
Aug 07, 2002	5.415	5.425	5.380	5.380	2,087	+0.11(+2.06%)
Aug 06, 2002	5.269	5.428	5.269	5.271	5,219	-0.14(-2.60%)
Aug 05, 2002	5.225	5.412	5.160	5.412	1,252	+0.17(+3.29%)
Aug 02, 2002	5.345	5.423	5.029	5.240	3,340	+0.21(+4.18%)

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.