York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.53	12.65	12.36	12.44	41,465	-0.01(-0.06%)
May 23, 2011	12.31	12.72	12.31	12.45	23,326	-0.02(-0.18%)
May 20, 2011	12.49	12.63	12.47	12.47	31,851	-0.09(-0.71%)
May 19, 2011	12.62	12.64	12.47	12.56	14,041	+0.02(+0.18%)
May 18, 2011	12.35	12.54	12.28	12.54	23,754	+0.19(+1.58%)
May 17, 2011	12.35	12.57	12.35	12.35	28,199	-0.06(-0.48%)
May 16, 2011	12.77	12.79	12.41	12.41	44,189	-0.37(-2.93%)
May 13, 2011	13.08	13.08	12.78	12.78	31,102	-0.19(-1.50%)
May 12, 2011	12.86	13.01	12.86	12.98	17,832	+0.20(+1.58%)
May 11, 2011	12.92	13.01	12.77	12.77	10,625	-0.22(-1.73%)
May 10, 2011	12.86	13.01	12.80	13.00	13,253	+0.22(+1.76%)
May 09, 2011	12.55	12.89	12.53	12.77	31,803	+0.23(+1.85%)
May 06, 2011	12.77	12.89	12.50	12.54	18,172	-0.05(-0.42%)
May 05, 2011	12.73	12.94	12.53	12.59	29,273	-0.22(-1.75%)
May 04, 2011	12.62	13.09	12.57	12.82	41,901	+0.28(+2.21%)
May 03, 2011	12.89	12.97	12.54	12.54	15,078	-0.34(-2.61%)
May 02, 2011	13.03	13.23	12.88	12.88	18,628	-0.19(-1.43%)
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%)

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.