York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.786	8.973	8.729	8.879	6,549	+0.26(+3.00%)
Mar 30, 2009	8.657	8.800	8.614	8.621	5,695	+0.01(+0.08%)
Mar 26, 2009	8.554	8.650	8.554	8.614	8,660	+0.11(+1.27%)
Mar 25, 2009	8.492	8.650	8.355	8.506	5,835	+0.19(+2.33%)
Mar 24, 2009	8.714	8.714	8.154	8.312	9,969	-0.27(-3.18%)
Mar 23, 2009	8.650	8.836	8.139	8.585	4,569	+0.26(+3.11%)
Mar 20, 2009	8.901	8.923	8.125	8.326	5,331	-0.04(-0.51%)
Mar 19, 2009	8.621	8.879	8.369	8.369	6,751	+0.04(+0.52%)
Mar 18, 2009	8.520	8.865	8.319	8.326	10,313	-0.24(-2.85%)
Mar 17, 2009	8.362	8.614	8.303	8.571	9,366	+0.29(+3.56%)
Mar 16, 2009	8.377	8.463	8.154	8.276	7,771	-0.31(-3.60%)
Mar 13, 2009	8.298	8.585	8.175	8.585	19,369	+0.32(+3.91%)
Mar 12, 2009	8.032	8.305	7.986	8.262	4,777	+0.01(+0.17%)
Mar 11, 2009	8.139	8.549	7.953	8.247	9,934	+0.44(+5.61%)
Mar 10, 2009	7.177	7.831	7.083	7.809	14,696	+0.66(+9.25%)
Mar 09, 2009	7.213	7.249	6.997	7.148	18,567	-0.21(-2.83%)
Mar 06, 2009	7.263	7.737	7.184	7.356	17,914	-0.25(-3.31%)
Mar 05, 2009	7.184	7.608	7.026	7.608	24,472	+0.30(+4.13%)
Mar 04, 2009	7.299	7.421	7.224	7.306	16,024	-0.42(-5.48%)
Mar 02, 2009	8.025	8.025	7.651	7.730	23,007	-0.39(-4.78%)
Feb 27, 2009	8.082	8.420	8.039	8.118	6,199	+0.03(+0.36%)
Feb 26, 2009	8.578	8.578	8.089	8.089	7,263	-0.37(-4.41%)
Feb 25, 2009	8.154	8.585	8.154	8.463	11,144	+0.05(+0.57%)
Feb 24, 2009	8.175	8.520	8.175	8.415	9,287	+0.23(+2.84%)
Feb 23, 2009	8.341	8.578	8.183	8.183	19,292	-0.51(-5.87%)
Feb 20, 2009	8.441	8.693	8.274	8.693	12,371	+0.00(+0.00%)
Feb 19, 2009	8.463	8.693	8.298	8.693	4,617	+0.07(+0.83%)
Feb 18, 2009	8.657	8.657	8.276	8.621	12,637	-0.19(-2.12%)
Feb 17, 2009	8.851	8.851	8.312	8.808	12,043	-0.14(-1.60%)
Feb 13, 2009	8.851	8.951	8.851	8.951	4,014	+0.07(+0.84%)
Feb 12, 2009	8.851	8.887	8.599	8.877	4,697	+0.30(+3.48%)
Feb 11, 2009	8.578	8.614	8.470	8.578	5,881	+0.33(+4.01%)
Feb 10, 2009	8.219	8.377	8.204	8.247	8,705	+0.05(+0.61%)
Feb 09, 2009	8.333	8.420	8.190	8.197	7,259	-0.17(-1.98%)
Feb 06, 2009	8.412	8.412	8.355	8.362	2,199	+0.01(+0.17%)
Feb 05, 2009	8.391	8.398	8.341	8.348	5,637	-0.02(-0.26%)
Feb 04, 2009	8.463	8.463	8.369	8.369	4,618	-0.08(-0.94%)
Feb 03, 2009	8.427	8.470	8.398	8.448	4,322	+0.00(+0.00%)
Feb 02, 2009	8.456	8.456	8.448	8.448	1,373	-0.04(-0.42%)
Jan 30, 2009	8.599	8.606	8.369	8.484	14,803	-0.13(-1.46%)
Jan 29, 2009	8.463	8.650	8.463	8.610	4,781	+0.15(+1.83%)
Jan 28, 2009	8.326	8.570	8.326	8.456	12,747	-0.17(-1.93%)
Jan 27, 2009	8.513	8.642	8.513	8.622	1,211	+0.02(+0.18%)
Jan 26, 2009	8.470	9.009	8.405	8.606	27,686	+0.06(+0.67%)
Jan 23, 2009	8.851	9.009	8.549	8.549	7,142	-0.30(-3.41%)
Jan 22, 2009	8.887	8.987	8.671	8.851	10,821	+0.12(+1.40%)
Jan 21, 2009	8.887	8.887	8.635	8.729	9,846	-0.16(-1.78%)
Jan 20, 2009	9.045	9.045	8.844	8.887	4,447	-0.02(-0.24%)
Jan 16, 2009	9.641	9.641	8.908	8.908	26,749	-0.51(-5.42%)
Jan 15, 2009	9.174	9.698	9.174	9.418	25,953	+0.37(+4.05%)
Jan 14, 2009	8.714	9.188	8.621	9.052	16,276	+0.43(+5.00%)
Jan 13, 2009	8.621	8.621	8.619	8.621	3,937	-0.07(-0.83%)
Jan 12, 2009	8.815	8.836	8.693	8.693	9,329	+0.01(+0.08%)
Jan 09, 2009	8.628	8.685	8.571	8.685	2,296	+0.03(+0.37%)
Jan 08, 2009	8.538	8.714	8.513	8.653	62,201	+0.03(+0.29%)
Jan 07, 2009	8.456	8.714	8.456	8.628	6,383	+0.01(+0.08%)
Jan 06, 2009	8.405	8.621	8.405	8.621	29,124	+0.14(+1.69%)
Jan 05, 2009	8.822	8.822	8.405	8.477	18,936	-0.30(-3.44%)

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.