York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	5.460	5.492	5.428	5.428	15,242	-0.03(-0.58%)
Oct 28, 2004	5.434	5.482	5.434	5.460	44,891	+0.02(+0.29%)
Oct 27, 2004	5.396	5.473	5.386	5.444	37,165	+0.02(+0.29%)
Oct 26, 2004	5.505	5.505	5.428	5.428	14,615	-0.04(-0.70%)
Oct 25, 2004	5.524	5.524	5.447	5.466	10,439	-0.03(-0.47%)
Oct 22, 2004	5.492	5.492	5.450	5.492	18,791	+0.02(+0.29%)
Oct 21, 2004	5.546	5.546	5.476	5.476	24,220	+0.02(+0.30%)
Oct 20, 2004	5.437	5.533	5.428	5.460	10,439	-0.04(-0.70%)
Oct 19, 2004	5.479	5.508	5.476	5.498	11,066	-0.01(-0.23%)
Oct 18, 2004	5.418	5.556	5.418	5.511	15,033	+0.08(+1.54%)
Oct 15, 2004	5.540	5.540	5.428	5.428	25,055	-0.08(-1.52%)
Oct 14, 2004	5.540	5.540	5.457	5.511	12,527	-0.04(-0.74%)
Oct 13, 2004	5.575	5.575	5.540	5.552	6,681	+0.06(+1.16%)
Oct 12, 2004	5.568	5.584	5.485	5.489	9,395	-0.04(-0.69%)
Oct 11, 2004	5.527	5.530	5.476	5.527	4,384	+0.00(+0.06%)
Oct 08, 2004	5.476	5.524	5.476	5.524	1,461	+0.00(+0.00%)
Oct 07, 2004	5.505	5.546	5.505	5.524	7,725	+0.00(+0.00%)
Oct 06, 2004	5.540	5.584	5.463	5.524	22,967	+0.00(+0.00%)
Oct 05, 2004	5.578	5.581	5.473	5.524	15,659	-0.06(-1.09%)
Oct 04, 2004	5.511	5.604	5.508	5.584	32,572	-0.02(-0.34%)
Oct 01, 2004	5.508	5.604	5.508	5.604	18,582	+0.07(+1.21%)
Sep 30, 2004	5.514	5.540	5.508	5.536	9,187	-0.00(-0.06%)
Sep 29, 2004	5.546	5.588	5.508	5.540	18,165	+0.00(+0.00%)
Sep 28, 2004	5.511	5.540	5.511	5.540	9,187	+0.02(+0.29%)
Sep 27, 2004	5.508	5.540	5.450	5.524	13,154	+0.02(+0.29%)
Sep 24, 2004	5.476	5.543	5.441	5.508	10,857	-0.07(-1.32%)
Sep 23, 2004	5.514	5.581	5.441	5.581	9,187	-0.00(-0.06%)
Sep 22, 2004	5.556	5.584	5.524	5.584	27,143	+0.14(+2.52%)
Sep 21, 2004	5.556	5.581	5.380	5.447	59,715	-0.08(-1.44%)
Sep 20, 2004	5.556	5.584	5.514	5.527	21,088	-0.03(-0.52%)
Sep 17, 2004	5.588	5.588	5.546	5.556	8,560	-0.03(-0.51%)
Sep 16, 2004	5.588	5.588	5.524	5.584	14,770	+0.00(+0.06%)
Sep 15, 2004	5.549	5.588	5.514	5.581	5,219	+0.01(+0.17%)
Sep 14, 2004	5.524	5.588	5.524	5.572	16,286	+0.05(+0.87%)
Sep 13, 2004	5.565	5.584	5.524	5.524	6,681	+0.00(+0.00%)
Sep 10, 2004	5.498	5.588	5.428	5.524	15,033	-0.02(-0.29%)
Sep 09, 2004	5.549	5.588	5.498	5.540	16,912	+0.03(+0.59%)
Sep 08, 2004	5.485	5.533	5.485	5.508	5,428	+0.08(+1.47%)
Sep 07, 2004	5.511	5.511	5.400	5.428	24,617	+0.00(+0.00%)
Sep 03, 2004	5.597	5.597	5.425	5.428	30,484	-0.02(-0.41%)
Sep 02, 2004	5.428	5.597	5.428	5.450	40,715	+0.01(+0.12%)
Sep 01, 2004	5.457	5.514	5.428	5.444	10,648	+0.00(+0.06%)
Aug 31, 2004	5.597	5.597	5.437	5.441	10,439	-0.00(-0.06%)
Aug 30, 2004	5.597	5.597	5.428	5.444	11,483	+0.01(+0.12%)
Aug 27, 2004	5.476	5.565	5.428	5.437	27,769	-0.01(-0.18%)
Aug 26, 2004	5.447	5.447	5.428	5.447	5,637	+0.01(+0.23%)
Aug 25, 2004	5.412	5.434	5.412	5.434	35,704	+0.00(+0.00%)
Aug 24, 2004	5.415	5.473	5.399	5.434	15,868	+0.08(+1.48%)
Aug 23, 2004	5.422	5.422	5.348	5.355	10,857	-0.07(-1.23%)
Aug 20, 2004	5.501	5.501	5.351	5.422	4,175	+0.05(+0.90%)
Aug 19, 2004	5.428	5.466	5.281	5.373	12,110	-0.05(-1.01%)
Aug 18, 2004	5.489	5.489	5.412	5.428	25,828	+0.00(+0.00%)
Aug 17, 2004	5.546	5.546	5.425	5.428	18,582	+0.00(+0.06%)
Aug 16, 2004	5.492	5.498	5.422	5.425	26,308	-0.01(-0.18%)
Aug 13, 2004	5.431	5.482	5.428	5.434	16,286	+0.00(+0.00%)
Aug 12, 2004	5.619	5.619	5.434	5.434	15,659	+0.01(+0.12%)
Aug 11, 2004	5.619	5.619	5.428	5.428	7,725	+0.00(+0.00%)
Aug 10, 2004	5.460	5.492	5.428	5.428	25,055	-0.05(-0.87%)
Aug 09, 2004	5.431	5.533	5.428	5.476	13,154	+0.00(+0.06%)
Aug 06, 2004	5.540	5.540	5.431	5.473	11,692	-0.14(-2.56%)
Aug 05, 2004	5.540	5.616	5.444	5.616	11,692	+0.08(+1.38%)
Aug 04, 2004	5.619	5.619	5.521	5.540	11,901	-0.02(-0.29%)
Aug 03, 2004	5.489	5.616	5.460	5.556	18,791	+0.03(+0.51%)

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.