York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.68	12.75	12.41	12.75	18,765	+0.10(+0.79%)
Jun 28, 2007	12.68	12.68	12.41	12.65	8,978	-0.03(-0.23%)
Jun 27, 2007	12.57	12.75	12.57	12.68	6,344	+0.11(+0.86%)
Jun 26, 2007	12.57	12.73	12.39	12.57	10,594	+0.17(+1.33%)
Jun 25, 2007	12.68	12.68	12.41	12.41	8,563	-0.09(-0.75%)
Jun 22, 2007	12.59	12.59	12.43	12.50	1,120	-0.17(-1.30%)
Jun 21, 2007	12.60	12.67	12.32	12.67	8,144	-0.11(-0.84%)
Jun 20, 2007	12.82	12.94	12.64	12.77	10,022	-0.16(-1.22%)
Jun 19, 2007	12.63	13.14	12.63	12.93	6,124	+0.17(+1.35%)
Jun 18, 2007	13.23	13.23	12.72	12.76	13,223	-0.27(-2.09%)
Jun 15, 2007	12.57	13.06	12.57	13.03	11,553	+0.32(+2.49%)
Jun 14, 2007	12.78	12.78	12.58	12.72	7,099	+0.03(+0.23%)
Jun 13, 2007	12.96	12.96	12.69	12.69	6,542	-0.14(-1.12%)
Jun 12, 2007	12.75	12.90	12.56	12.83	14,894	+0.02(+0.16%)
Jun 11, 2007	12.92	12.96	12.78	12.81	11,989	-0.23(-1.75%)
Jun 08, 2007	13.07	13.13	12.93	13.04	13,214	-0.01(-0.06%)
Jun 07, 2007	13.07	13.27	13.05	13.05	20,634	-0.11(-0.82%)
Jun 06, 2007	13.20	13.25	13.02	13.15	15,015	+0.06(+0.49%)
Jun 05, 2007	13.24	13.24	12.97	13.09	5,315	-0.04(-0.27%)
Jun 04, 2007	12.92	13.13	12.92	13.13	13,616	+0.02(+0.16%)
Jun 01, 2007	13.15	13.18	12.98	13.10	9,256	-0.06(-0.44%)
May 31, 2007	12.60	13.16	12.58	13.16	20,569	+0.48(+3.80%)
May 30, 2007	12.96	13.02	12.59	12.68	13,901	-0.16(-1.23%)
May 29, 2007	13.08	13.22	12.73	12.84	26,735	-0.42(-3.15%)
May 25, 2007	13.15	13.30	13.12	13.25	12,449	+0.11(+0.82%)
May 24, 2007	13.04	13.29	13.04	13.15	13,521	+0.03(+0.22%)
May 23, 2007	13.00	13.30	12.94	13.12	77,650	-0.06(-0.49%)
May 22, 2007	12.75	13.33	12.75	13.18	28,375	+0.25(+1.94%)
May 21, 2007	12.79	12.93	12.72	12.93	14,163	+0.06(+0.50%)
May 18, 2007	12.90	12.90	12.77	12.87	7,882	+0.03(+0.22%)
May 17, 2007	12.72	12.89	12.72	12.84	3,055	+0.00(+0.00%)
May 16, 2007	12.72	12.90	12.64	12.84	26,536	+0.20(+1.59%)
May 15, 2007	12.82	12.82	12.57	12.64	10,747	-0.09(-0.73%)
May 14, 2007	12.82	12.90	12.61	12.73	17,600	-0.01(-0.11%)
May 11, 2007	12.82	12.82	12.74	12.74	9,195	+0.01(+0.06%)
May 10, 2007	12.90	12.90	12.59	12.74	7,235	-0.09(-0.73%)
May 09, 2007	12.90	12.90	12.75	12.83	8,197	-0.01(-0.06%)
May 08, 2007	12.72	12.90	12.56	12.84	14,269	+0.00(+0.00%)
May 07, 2007	12.85	12.89	12.57	12.84	7,071	+0.18(+1.42%)
May 04, 2007	12.90	12.90	12.47	12.66	10,098	-0.23(-1.78%)
May 03, 2007	12.86	12.90	12.78	12.89	17,060	+0.20(+1.59%)
May 02, 2007	12.67	12.84	12.65	12.69	6,187	-0.07(-0.56%)
May 01, 2007	12.53	12.86	12.53	12.76	6,333	+0.15(+1.20%)
Apr 30, 2007	12.85	12.85	12.59	12.61	10,211	-0.10(-0.79%)
Apr 27, 2007	12.83	12.83	12.48	12.71	7,270	-0.01(-0.06%)
Apr 26, 2007	12.83	12.92	12.40	12.72	10,837	-0.07(-0.56%)
Apr 25, 2007	12.64	12.87	12.64	12.79	13,790	+0.07(+0.57%)
Apr 24, 2007	12.84	12.98	12.55	12.72	25,874	-0.22(-1.67%)
Apr 23, 2007	12.84	13.00	12.84	12.93	4,607	+0.00(+0.00%)
Apr 20, 2007	12.93	12.97	12.78	12.93	14,554	-0.04(-0.28%)
Apr 19, 2007	12.93	12.97	12.37	12.97	17,012	-0.01(-0.11%)
Apr 18, 2007	12.90	12.98	12.87	12.98	21,819	+0.18(+1.40%)
Apr 17, 2007	12.77	12.88	12.67	12.80	19,518	+0.11(+0.85%)
Apr 16, 2007	12.69	12.69	12.10	12.69	14,788	+0.24(+1.90%)
Apr 13, 2007	12.28	12.46	12.26	12.46	9,082	+0.27(+2.18%)
Apr 12, 2007	12.21	12.28	12.11	12.19	12,160	-0.11(-0.93%)
Apr 11, 2007	12.12	12.51	12.00	12.31	27,129	+0.31(+2.57%)
Apr 10, 2007	11.98	12.10	11.97	12.00	10,379	-0.17(-1.36%)
Apr 09, 2007	12.09	12.21	11.93	12.16	14,210	-0.01(-0.08%)
Apr 05, 2007	12.01	12.21	12.01	12.17	7,800	-0.01(-0.10%)
Apr 04, 2007	12.25	12.28	12.18	12.18	9,948	-0.14(-1.17%)
Apr 03, 2007	12.27	12.38	12.13	12.33	10,512	+0.05(+0.41%)

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.