York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.282	9.282	8.836	8.894	32,792	-0.08(-0.88%)
Sep 29, 2008	9.878	9.878	4.472	8.973	10,989	-0.91(-9.16%)
Sep 26, 2008	9.885	9.921	9.878	9.878	3,491	-0.01(-0.15%)
Sep 25, 2008	10.06	10.06	9.878	9.892	25,979	-0.04(-0.36%)
Sep 24, 2008	9.914	10.02	9.914	9.928	3,898	-0.04(-0.36%)
Sep 23, 2008	10.02	10.06	9.943	9.964	19,690	-0.06(-0.57%)
Sep 22, 2008	10.26	10.26	10.02	10.02	14,448	-0.13(-1.27%)
Sep 19, 2008	10.29	10.29	10.02	10.15	13,709	+0.11(+1.13%)
Sep 18, 2008	10.02	10.10	10.02	10.04	15,175	-0.01(-0.06%)
Sep 17, 2008	10.07	10.09	10.04	10.04	10,709	-0.09(-0.92%)
Sep 16, 2008	10.13	10.14	10.06	10.14	5,523	+0.04(+0.43%)
Sep 15, 2008	10.15	10.25	10.02	10.09	11,735	-0.06(-0.57%)
Sep 12, 2008	10.17	10.28	10.10	10.15	2,157	-0.01(-0.14%)
Sep 11, 2008	10.31	10.31	10.06	10.17	12,185	-0.13(-1.26%)
Sep 10, 2008	10.24	10.33	10.22	10.29	7,699	-0.10(-0.97%)
Sep 09, 2008	10.24	10.49	10.14	10.40	7,554	+0.24(+2.33%)
Sep 08, 2008	10.17	10.35	10.12	10.16	10,488	+0.02(+0.21%)
Sep 05, 2008	10.49	10.49	10.10	10.14	12,441	-0.17(-1.67%)
Sep 04, 2008	10.26	10.53	10.12	10.31	14,742	+0.12(+1.20%)
Sep 03, 2008	10.23	10.29	10.15	10.19	4,816	-0.18(-1.73%)
Sep 02, 2008	10.10	10.42	10.09	10.37	8,449	+0.24(+2.34%)
Aug 29, 2008	10.09	10.18	10.06	10.13	5,445	+0.04(+0.43%)
Aug 28, 2008	10.28	10.28	10.01	10.09	11,962	-0.19(-1.89%)
Aug 27, 2008	10.38	10.38	10.12	10.28	2,313	-0.10(-0.97%)
Aug 26, 2008	10.35	10.45	10.35	10.38	4,349	+0.07(+0.70%)
Aug 25, 2008	10.23	10.38	9.986	10.31	8,759	+0.19(+1.85%)
Aug 22, 2008	9.993	10.16	9.986	10.12	5,733	+0.09(+0.86%)
Aug 21, 2008	10.08	10.08	9.914	10.04	11,542	+0.05(+0.50%)
Aug 20, 2008	10.11	10.12	9.950	9.986	50,365	-0.17(-1.63%)
Aug 19, 2008	10.17	10.20	10.09	10.15	6,746	-0.12(-1.19%)
Aug 18, 2008	10.40	10.42	10.13	10.27	23,848	-0.24(-2.25%)
Aug 15, 2008	10.50	10.60	10.32	10.51	8,560	-0.01(-0.07%)
Aug 14, 2008	10.49	10.71	10.42	10.52	5,470	+0.04(+0.41%)
Aug 13, 2008	10.38	10.47	10.38	10.47	836	-0.02(-0.21%)
Aug 12, 2008	10.52	10.54	10.46	10.50	5,135	-0.16(-1.48%)
Aug 11, 2008	10.59	10.78	10.57	10.65	7,721	+0.23(+2.21%)
Aug 08, 2008	10.61	10.61	10.25	10.42	14,024	-0.17(-1.56%)
Aug 07, 2008	10.56	10.60	10.50	10.59	2,366	-0.13(-1.21%)
Aug 06, 2008	10.69	10.73	10.67	10.72	5,581	+0.02(+0.14%)
Aug 05, 2008	10.68	10.70	10.60	10.70	2,643	+0.01(+0.13%)
Aug 04, 2008	10.66	10.69	10.59	10.69	3,305	+0.14(+1.36%)
Aug 01, 2008	10.60	10.60	10.50	10.55	501	-0.13(-1.21%)
Jul 31, 2008	10.38	10.68	10.38	10.68	1,024	+0.40(+3.92%)
Jul 30, 2008	10.26	10.55	10.26	10.27	4,796	-0.25(-2.39%)
Jul 29, 2008	10.52	10.52	10.19	10.52	7,658	+0.28(+2.74%)
Jul 28, 2008	10.55	10.55	10.09	10.24	6,259	-0.19(-1.86%)
Jul 25, 2008	10.37	10.51	10.19	10.44	10,939	+0.24(+2.32%)
Jul 24, 2008	10.32	10.32	10.14	10.20	5,037	-0.27(-2.54%)
Jul 23, 2008	10.31	10.58	10.27	10.47	5,751	+0.21(+2.03%)
Jul 22, 2008	10.20	10.27	9.986	10.26	14,956	+0.14(+1.42%)
Jul 21, 2008	10.37	10.37	10.06	10.12	7,175	-0.32(-3.03%)
Jul 18, 2008	10.40	10.48	10.17	10.43	16,062	+0.08(+0.76%)
Jul 17, 2008	10.31	10.48	10.31	10.35	15,814	-0.04(-0.34%)
Jul 16, 2008	10.43	10.44	10.06	10.39	4,142	+0.09(+0.91%)
Jul 15, 2008	10.39	10.43	10.06	10.29	19,001	+0.01(+0.14%)
Jul 14, 2008	10.35	10.40	10.20	10.28	4,400	+0.11(+1.13%)
Jul 11, 2008	10.35	10.48	10.16	10.17	8,347	-0.37(-3.48%)
Jul 10, 2008	10.57	10.74	10.35	10.53	10,638	+0.12(+1.10%)
Jul 09, 2008	10.30	10.54	10.28	10.42	14,771	+0.02(+0.21%)
Jul 08, 2008	10.53	10.55	10.34	10.40	1,397	-0.00(-0.00%)
Jul 07, 2008	10.56	10.56	10.24	10.40	11,294	-0.01(-0.07%)
Jul 04, 2008	10.42	10.46	10.37	10.40	3,653	+0.00(+0.00%)
Jul 03, 2008	10.42	10.46	10.37	10.40	3,653	-0.01(-0.14%)
Jul 02, 2008	10.45	10.63	10.42	10.42	10,556	-0.02(-0.21%)

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.