York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.93	14.08	13.74	13.74	45,688	-0.17(-1.23%)
Aug 30, 2012	14.02	14.02	13.85	13.91	9,104	-0.11(-0.78%)
Aug 29, 2012	14.04	14.10	13.94	14.02	13,906	-0.05(-0.39%)
Aug 27, 2012	14.04	14.08	13.94	14.08	14,293	+0.13(+0.95%)
Aug 24, 2012	13.77	14.05	13.77	13.94	15,974	+0.17(+1.24%)
Aug 23, 2012	13.77	14.02	13.77	13.77	32,433	-0.06(-0.45%)
Aug 22, 2012	14.15	14.18	13.80	13.84	15,232	-0.28(-1.98%)
Aug 21, 2012	14.14	14.19	14.04	14.12	18,896	+0.02(+0.11%)
Aug 20, 2012	14.15	14.19	14.01	14.10	13,014	-0.04(-0.28%)
Aug 17, 2012	13.98	14.15	13.98	14.14	24,337	+0.12(+0.83%)
Aug 16, 2012	13.89	14.08	13.77	14.02	31,740	+0.18(+1.29%)
Aug 15, 2012	13.82	13.91	13.80	13.84	17,618	-0.01(-0.06%)
Aug 14, 2012	13.94	13.94	13.83	13.85	23,521	-0.03(-0.22%)
Aug 13, 2012	13.90	13.98	13.80	13.88	18,966	-0.04(-0.28%)
Aug 10, 2012	13.91	13.97	13.84	13.92	5,689	+0.05(+0.34%)
Aug 09, 2012	13.87	13.98	13.84	13.87	14,295	+0.07(+0.51%)
Aug 08, 2012	14.15	14.15	13.79	13.80	24,295	-0.37(-2.58%)
Aug 07, 2012	14.33	14.33	14.15	14.17	27,653	-0.14(-0.98%)
Aug 06, 2012	14.29	14.33	14.12	14.31	27,359	+0.08(+0.55%)
Aug 03, 2012	14.05	14.29	14.05	14.23	39,239	+0.36(+2.58%)
Aug 02, 2012	13.94	14.06	13.84	13.87	24,000	-0.02(-0.17%)
Aug 01, 2012	14.12	14.23	13.90	13.90	51,374	-0.12(-0.89%)
Jul 31, 2012	14.21	14.24	14.01	14.02	23,647	-0.16(-1.15%)
Jul 30, 2012	14.15	14.30	14.15	14.19	12,311	+0.02(+0.11%)
Jul 27, 2012	13.92	14.20	13.92	14.17	32,263	+0.27(+1.96%)
Jul 26, 2012	14.01	14.01	13.88	13.90	13,095	-0.02(-0.11%)
Jul 25, 2012	13.93	13.97	13.81	13.91	17,468	+0.10(+0.73%)
Jul 24, 2012	14.04	14.04	13.78	13.81	32,546	-0.15(-1.06%)
Jul 23, 2012	14.05	14.16	13.96	13.96	23,323	-0.16(-1.16%)
Jul 20, 2012	14.01	14.30	13.96	14.12	35,536	+0.02(+0.17%)
Jul 19, 2012	14.28	14.30	14.09	14.10	19,797	-0.16(-1.09%)
Jul 18, 2012	14.19	14.28	14.12	14.26	35,429	+0.01(+0.05%)
Jul 17, 2012	14.10	14.29	14.06	14.25	49,185	+0.17(+1.22%)
Jul 16, 2012	14.08	14.11	14.03	14.08	40,526	+0.05(+0.33%)
Jul 13, 2012	13.96	14.03	13.96	14.03	64,455	+0.00(+0.00%)
Jul 12, 2012	14.01	14.09	14.00	14.03	26,323	-0.02(-0.17%)
Jul 11, 2012	14.05	14.08	13.87	14.05	32,530	+0.10(+0.72%)
Jul 10, 2012	14.01	14.04	13.92	13.95	23,434	-0.02(-0.17%)
Jul 09, 2012	14.05	14.05	13.94	13.98	31,110	-0.05(-0.39%)
Jul 06, 2012	13.94	14.04	13.85	14.03	28,986	+0.04(+0.28%)
Jul 05, 2012	13.99	14.05	13.82	13.99	43,518	+0.00(+0.00%)
Jul 03, 2012	13.92	14.00	13.79	13.99	40,398	+0.04(+0.28%)
Jul 02, 2012	13.91	13.95	13.62	13.95	61,193	+0.04(+0.28%)
Jun 29, 2012	13.61	13.91	13.58	13.91	56,031	+0.30(+2.23%)
Jun 28, 2012	13.59	13.61	13.43	13.61	48,726	+0.00(+0.00%)
Jun 27, 2012	13.48	13.61	13.39	13.61	49,707	+0.21(+1.53%)
Jun 26, 2012	13.44	13.50	13.32	13.41	31,152	-0.05(-0.40%)
Jun 25, 2012	13.34	13.51	13.30	13.46	33,090	-0.05(-0.34%)
Jun 22, 2012	13.36	13.51	13.27	13.51	530,163	+0.27(+2.04%)
Jun 21, 2012	13.41	13.44	13.21	13.24	38,881	-0.15(-1.10%)
Jun 20, 2012	13.41	13.43	13.29	13.38	28,675	-0.02(-0.17%)
Jun 19, 2012	13.31	13.47	13.28	13.41	35,060	+0.11(+0.81%)
Jun 18, 2012	13.27	13.44	13.27	13.30	44,506	-0.08(-0.58%)
Jun 15, 2012	13.37	13.49	13.20	13.37	80,009	-0.05(-0.40%)
Jun 14, 2012	13.41	13.45	13.35	13.43	23,375	+0.04(+0.29%)
Jun 13, 2012	13.40	13.45	13.31	13.39	30,243	-0.05(-0.40%)
Jun 12, 2012	13.33	13.44	13.26	13.44	26,422	+0.13(+0.99%)
Jun 11, 2012	13.42	13.44	13.31	13.31	31,709	-0.10(-0.75%)
Jun 08, 2012	13.30	13.42	13.23	13.41	13,390	+0.02(+0.17%)
Jun 07, 2012	13.43	13.43	13.28	13.39	30,606	+0.03(+0.23%)
Jun 06, 2012	13.24	13.36	13.14	13.36	26,207	+0.19(+1.41%)
Jun 05, 2012	13.15	13.25	13.09	13.17	28,108	-0.06(-0.47%)
Jun 04, 2012	13.10	13.28	13.09	13.24	15,427	+0.15(+1.18%)

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.