York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.91	16.94	16.60	16.71	0	-0.17(-1.00%)
Oct 30, 2013	17.19	17.33	16.86	16.88	51,100	-0.26(-1.51%)
Oct 29, 2013	17.36	17.36	16.97	17.13	0	-0.13(-0.75%)
Oct 28, 2013	16.96	17.32	16.94	17.26	0	+0.09(+0.52%)
Oct 25, 2013	17.18	17.23	16.92	17.17	0	+0.04(+0.24%)
Oct 24, 2013	17.11	17.17	17.01	17.13	10,012	+0.11(+0.66%)
Oct 23, 2013	17.00	17.21	16.84	17.02	0	-0.03(-0.19%)
Oct 22, 2013	17.39	17.70	16.84	17.05	80,258	-0.29(-1.67%)
Oct 21, 2013	17.58	17.58	17.30	17.34	14,238	-0.17(-0.97%)
Oct 18, 2013	17.51	17.68	17.25	17.51	50,650	+0.19(+1.12%)
Oct 17, 2013	17.00	17.36	16.98	17.32	18,356	+0.28(+1.66%)
Oct 16, 2013	17.13	17.18	16.97	17.04	17,397	+0.07(+0.43%)
Oct 15, 2013	16.75	17.13	16.66	16.96	41,028	+0.29(+1.74%)
Oct 14, 2013	16.75	16.94	16.54	16.67	24,977	-0.11(-0.67%)
Oct 11, 2013	16.50	16.83	16.34	16.79	0	+0.19(+1.12%)
Oct 10, 2013	16.15	16.61	16.11	16.60	16,991	+0.61(+3.83%)
Oct 09, 2013	16.06	16.17	15.95	15.99	0	-0.06(-0.40%)
Oct 08, 2013	16.17	16.27	15.96	16.05	20,238	-0.10(-0.65%)
Oct 07, 2013	16.02	16.43	15.97	16.16	0	+0.03(+0.20%)
Oct 04, 2013	16.01	16.33	16.00	16.13	0	+0.07(+0.45%)
Oct 03, 2013	16.19	16.25	15.89	16.05	0	-0.12(-0.75%)
Oct 02, 2013	16.17	16.32	16.05	16.17	37,676	-0.01(-0.05%)
Oct 01, 2013	16.24	16.34	16.13	16.18	28,847	-0.01(-0.05%)
Sep 30, 2013	16.28	16.55	16.17	16.19	0	-0.21(-1.28%)
Sep 27, 2013	16.34	16.49	16.29	16.40	0	-0.08(-0.49%)
Sep 26, 2013	16.69	16.74	16.35	16.48	22,252	-0.12(-0.74%)
Sep 25, 2013	16.76	16.84	16.59	16.60	14,657	-0.19(-1.14%)
Sep 24, 2013	16.96	16.96	16.46	16.80	110,683	-0.18(-1.04%)
Sep 23, 2013	16.81	17.12	16.79	16.97	42,888	+0.06(+0.33%)
Sep 20, 2013	16.46	16.95	16.37	16.92	0	+0.46(+2.82%)
Sep 19, 2013	16.88	16.98	16.37	16.45	0	-0.38(-2.24%)
Sep 18, 2013	16.32	16.83	16.14	16.83	0	+0.48(+2.94%)
Sep 17, 2013	16.05	16.38	15.95	16.35	0	+0.18(+1.09%)
Sep 16, 2013	15.89	16.19	15.79	16.17	0	+0.26(+1.61%)
Sep 13, 2013	16.02	16.22	15.81	15.91	0	-0.03(-0.20%)
Sep 12, 2013	15.94	16.14	15.72	15.95	0	+0.00(+0.00%)
Sep 11, 2013	15.57	16.35	15.57	15.95	0	+0.33(+2.10%)
Sep 10, 2013	15.99	15.99	15.46	15.62	34,229	-0.25(-1.57%)
Sep 09, 2013	15.64	15.88	15.64	15.87	0	+0.23(+1.49%)
Sep 06, 2013	15.58	15.78	15.43	15.63	0	+0.17(+1.09%)
Sep 05, 2013	15.51	15.55	15.39	15.46	0	+0.06(+0.36%)
Sep 04, 2013	15.51	15.63	15.26	15.41	0	-0.08(-0.52%)
Sep 03, 2013	15.87	15.91	15.45	15.49	0	-0.15(-0.97%)
Aug 30, 2013	16.06	16.06	15.42	15.64	0	-0.38(-2.40%)
Aug 29, 2013	15.75	16.07	15.75	16.03	13,830	+0.23(+1.47%)
Aug 28, 2013	15.71	16.03	15.71	15.79	0	+0.07(+0.46%)
Aug 27, 2013	16.03	16.23	15.63	15.72	30,052	-0.55(-3.40%)
Aug 26, 2013	16.35	16.43	16.23	16.27	0	-0.08(-0.49%)
Aug 23, 2013	16.47	16.59	16.04	16.35	0	-0.13(-0.78%)
Aug 22, 2013	16.23	16.77	16.07	16.48	14,280	+0.33(+2.03%)
Aug 21, 2013	16.16	16.28	16.03	16.15	0	-0.05(-0.30%)
Aug 20, 2013	15.83	16.26	15.71	16.20	19,488	+0.35(+2.22%)
Aug 19, 2013	15.79	16.19	15.59	15.85	26,237	+0.07(+0.46%)
Aug 16, 2013	15.67	15.83	15.57	15.78	0	+0.07(+0.46%)
Aug 15, 2013	16.20	16.27	15.69	15.71	31,592	-0.56(-3.45%)
Aug 14, 2013	16.61	16.62	16.25	16.27	20,153	-0.36(-2.17%)
Aug 13, 2013	16.95	16.95	16.47	16.63	11,904	-0.26(-1.52%)
Aug 12, 2013	16.86	16.97	16.77	16.88	11,921	-0.02(-0.09%)
Aug 09, 2013	16.85	16.98	16.76	16.90	21,274	-0.14(-0.80%)
Aug 08, 2013	16.99	17.04	16.89	17.04	11,538	+0.07(+0.43%)
Aug 07, 2013	16.93	17.07	16.87	16.96	13,501	+0.00(+0.00%)
Aug 06, 2013	16.92	17.08	16.76	16.96	21,774	-0.01(-0.05%)
Aug 05, 2013	16.95	17.17	16.83	16.97	24,320	-0.05(-0.28%)
Aug 02, 2013	17.03	17.23	16.89	17.02	24,734	-0.05(-0.28%)

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.