York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.07	13.26	12.94	13.06	25,733	-0.03(-0.23%)
Apr 28, 2011	13.02	13.09	12.96	13.09	13,116	+0.16(+1.27%)
Apr 27, 2011	13.00	13.05	12.90	12.93	15,839	-0.07(-0.52%)
Apr 26, 2011	12.95	13.03	12.80	13.00	19,515	+0.04(+0.35%)
Apr 25, 2011	12.99	13.03	12.89	12.95	18,493	+0.00(+0.00%)
Apr 21, 2011	13.04	13.06	12.79	12.95	22,110	-0.01(-0.06%)
Apr 20, 2011	12.95	12.98	12.87	12.96	51,420	+0.11(+0.87%)
Apr 19, 2011	12.92	12.92	12.68	12.85	23,159	-0.02(-0.12%)
Apr 18, 2011	12.83	12.94	12.81	12.86	30,948	-0.05(-0.41%)
Apr 15, 2011	12.69	12.95	12.68	12.92	41,337	+0.30(+2.37%)
Apr 14, 2011	12.47	12.68	12.47	12.62	9,548	+0.01(+0.12%)
Apr 13, 2011	12.43	12.62	12.43	12.60	39,639	+0.24(+1.94%)
Apr 12, 2011	12.48	12.56	12.36	12.36	29,432	-0.10(-0.84%)
Apr 11, 2011	12.73	12.74	12.47	12.47	23,355	-0.25(-2.00%)
Apr 08, 2011	13.09	13.09	12.72	12.72	11,801	-0.34(-2.58%)
Apr 07, 2011	13.13	13.13	13.04	13.06	7,656	-0.05(-0.40%)
Apr 06, 2011	13.07	13.17	12.99	13.11	8,506	+0.13(+1.04%)
Apr 05, 2011	12.99	13.15	12.91	12.98	27,687	-0.07(-0.57%)
Apr 04, 2011	13.00	13.11	12.93	13.05	27,381	+0.13(+0.98%)
Apr 01, 2011	13.04	13.09	12.92	12.92	25,340	-0.10(-0.80%)
Mar 31, 2011	12.84	13.03	12.84	13.03	22,360	+0.19(+1.52%)
Mar 30, 2011	12.83	12.84	12.65	12.83	19,762	+0.09(+0.70%)
Mar 29, 2011	12.62	12.78	12.55	12.74	13,923	+0.19(+1.55%)
Mar 28, 2011	12.51	12.83	12.50	12.55	35,575	+0.11(+0.90%)
Mar 25, 2011	12.74	12.86	12.41	12.44	41,630	-0.25(-1.95%)
Mar 24, 2011	12.76	12.76	12.63	12.68	12,584	-0.02(-0.18%)
Mar 23, 2011	12.60	12.76	12.55	12.71	17,545	+0.13(+1.01%)
Mar 22, 2011	12.57	12.71	12.44	12.58	24,152	-0.06(-0.47%)
Mar 21, 2011	12.39	12.64	12.30	12.64	34,014	+0.43(+3.56%)
Mar 18, 2011	12.14	12.29	11.95	12.20	87,602	+0.13(+1.12%)
Mar 17, 2011	12.20	12.20	12.00	12.07	23,507	+0.00(+0.00%)
Mar 16, 2011	11.83	12.13	11.83	12.07	31,279	+0.19(+1.57%)
Mar 15, 2011	11.97	12.02	11.85	11.88	47,904	-0.15(-1.24%)
Mar 14, 2011	12.17	12.21	11.97	12.03	23,424	-0.20(-1.65%)
Mar 11, 2011	12.30	12.41	12.18	12.23	48,454	-0.07(-0.55%)
Mar 10, 2011	12.50	12.59	12.28	12.30	50,819	-0.34(-2.66%)
Mar 09, 2011	12.47	12.83	12.35	12.64	58,287	+0.38(+3.11%)
Mar 08, 2011	11.89	12.30	11.89	12.26	24,736	+0.36(+3.02%)
Mar 07, 2011	12.35	12.35	11.90	11.90	39,370	-0.28(-2.27%)
Mar 04, 2011	12.41	12.41	12.12	12.17	21,075	-0.21(-1.69%)
Mar 03, 2011	12.26	12.38	12.16	12.38	23,693	+0.29(+2.41%)
Mar 02, 2011	11.88	12.11	11.88	12.09	53,394	-0.01(-0.06%)
Mar 01, 2011	12.74	12.74	12.01	12.10	47,916	-0.60(-4.71%)
Feb 28, 2011	12.83	12.83	12.59	12.70	28,255	-0.02(-0.18%)
Feb 25, 2011	12.69	12.76	12.59	12.72	24,962	+0.02(+0.12%)
Feb 24, 2011	12.69	12.74	12.60	12.71	28,454	+0.11(+0.84%)
Feb 23, 2011	12.58	12.76	12.58	12.60	18,787	+0.08(+0.65%)
Feb 22, 2011	12.67	12.76	12.51	12.52	35,750	-0.31(-2.43%)
Feb 18, 2011	12.86	12.98	12.69	12.83	49,334	+0.03(+0.23%)
Feb 17, 2011	12.66	12.81	12.66	12.80	17,550	+0.08(+0.64%)
Feb 16, 2011	12.65	12.81	12.59	12.72	21,936	+0.10(+0.76%)
Feb 15, 2011	12.83	12.89	12.62	12.62	18,541	-0.19(-1.51%)
Feb 14, 2011	12.80	12.91	12.80	12.82	15,224	+0.04(+0.35%)
Feb 11, 2011	12.57	12.81	12.56	12.77	14,575	+0.12(+0.94%)
Feb 10, 2011	12.80	12.87	12.53	12.65	48,141	-0.16(-1.28%)
Feb 09, 2011	12.83	12.90	12.70	12.82	27,987	-0.01(-0.06%)
Feb 08, 2011	12.67	12.82	12.57	12.82	33,094	+0.13(+1.05%)
Feb 07, 2011	12.40	12.70	12.40	12.69	20,175	+0.27(+2.21%)
Feb 04, 2011	12.64	12.64	12.30	12.41	31,201	-0.19(-1.53%)
Feb 03, 2011	12.75	12.75	12.57	12.61	13,435	-0.03(-0.24%)
Feb 02, 2011	12.72	12.75	12.64	12.64	14,538	-0.16(-1.28%)

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.