York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.38	15.63	15.23	15.25	95,745	-0.28(-1.81%)
Jun 27, 2013	15.35	15.63	15.28	15.53	0	+0.31(+2.04%)
Jun 26, 2013	15.40	15.43	15.22	15.22	0	-0.14(-0.93%)
Jun 25, 2013	15.29	15.38	14.98	15.36	0	+0.13(+0.83%)
Jun 24, 2013	15.16	15.37	15.08	15.23	0	-0.03(-0.21%)
Jun 21, 2013	14.99	15.30	14.79	15.27	62,413	+0.38(+2.57%)
Jun 20, 2013	15.00	15.14	14.88	14.88	0	-0.20(-1.32%)
Jun 19, 2013	15.61	15.61	15.07	15.08	0	-0.44(-2.82%)
Jun 18, 2013	15.11	15.53	15.11	15.52	0	+0.37(+2.47%)
Jun 17, 2013	15.15	15.19	15.07	15.15	0	+0.08(+0.53%)
Jun 14, 2013	15.14	15.27	15.00	15.07	0	-0.23(-1.51%)
Jun 13, 2013	15.10	15.31	14.98	15.30	21,460	+0.16(+1.05%)
Jun 12, 2013	15.24	15.38	15.10	15.14	11,357	+0.01(+0.05%)
Jun 11, 2013	15.17	15.19	15.04	15.13	10,584	-0.10(-0.68%)
Jun 10, 2013	15.07	15.29	14.94	15.23	0	+0.16(+1.06%)
Jun 07, 2013	15.22	15.22	14.96	15.07	0	-0.03(-0.21%)
Jun 06, 2013	14.98	15.11	14.92	15.11	24,394	+0.09(+0.58%)
Jun 05, 2013	15.10	15.15	14.94	15.02	0	-0.05(-0.32%)
Jun 04, 2013	15.53	15.53	15.03	15.07	0	-0.51(-3.27%)
Jun 03, 2013	15.22	15.62	15.07	15.58	118,776	+0.40(+2.62%)
May 31, 2013	15.00	15.18	14.87	15.18	81,647	+0.06(+0.42%)
May 30, 2013	14.92	15.12	14.88	15.11	20,725	+0.29(+1.93%)
May 29, 2013	15.13	15.16	14.72	14.83	30,255	-0.40(-2.61%)
May 28, 2013	15.07	15.23	14.72	15.23	32,540	+0.35(+2.35%)
May 24, 2013	14.84	15.00	14.71	14.88	0	+0.02(+0.16%)
May 23, 2013	14.65	14.92	14.65	14.85	0	+0.04(+0.27%)
May 22, 2013	15.07	15.17	14.76	14.81	0	-0.29(-1.90%)
May 21, 2013	15.15	15.15	15.00	15.10	0	-0.05(-0.32%)
May 20, 2013	15.07	15.15	14.87	15.15	0	+0.09(+0.58%)
May 17, 2013	15.03	15.11	14.76	15.06	0	+0.12(+0.80%)
May 16, 2013	14.83	15.11	14.74	14.94	31,460	+0.02(+0.16%)
May 15, 2013	14.87	14.94	14.84	14.92	0	+0.13(+0.86%)
May 13, 2013	14.74	14.84	14.62	14.79	0	-0.01(-0.05%)
May 10, 2013	14.84	14.87	14.72	14.80	0	+0.01(+0.05%)
May 09, 2013	14.95	14.96	14.76	14.79	0	-0.18(-1.17%)
May 08, 2013	14.87	14.96	14.84	14.96	0	-0.03(-0.21%)
May 07, 2013	14.86	15.00	14.80	15.00	0	+0.10(+0.69%)
May 06, 2013	14.86	14.90	14.75	14.89	0	-0.02(-0.11%)
May 03, 2013	14.92	14.98	14.84	14.91	0	+0.06(+0.38%)
May 02, 2013	14.56	14.92	14.56	14.85	0	+0.29(+2.02%)
May 01, 2013	14.84	14.84	14.56	14.56	0	-0.36(-2.40%)
Apr 30, 2013	14.53	14.92	14.53	14.92	0	+0.33(+2.29%)
Apr 29, 2013	14.64	14.73	14.53	14.58	17,191	-0.02(-0.11%)
Apr 26, 2013	14.69	14.84	14.60	14.60	21,464	-0.12(-0.81%)
Apr 25, 2013	14.73	14.86	14.70	14.72	17,307	+0.02(+0.11%)
Apr 24, 2013	14.65	14.73	14.64	14.70	13,837	+0.02(+0.11%)
Apr 23, 2013	14.41	14.69	14.37	14.69	25,430	+0.35(+2.44%)
Apr 22, 2013	14.41	14.70	14.24	14.33	27,494	-0.10(-0.72%)
Apr 19, 2013	14.30	14.84	14.30	14.44	37,872	+0.14(+0.95%)
Apr 18, 2013	14.46	14.48	14.21	14.30	46,120	-0.08(-0.55%)
Apr 17, 2013	14.65	14.77	14.36	14.38	47,270	-0.40(-2.69%)
Apr 16, 2013	14.53	14.84	14.51	14.78	22,385	+0.31(+2.14%)
Apr 15, 2013	15.02	15.05	14.41	14.47	49,011	-0.58(-3.86%)
Apr 12, 2013	14.92	15.05	14.90	15.05	21,709	+0.10(+0.64%)
Apr 11, 2013	14.95	14.99	14.94	14.96	11,280	-0.03(-0.21%)
Apr 10, 2013	14.74	15.06	14.72	14.99	20,790	+0.36(+2.45%)
Apr 09, 2013	14.72	14.80	14.63	14.63	15,930	-0.10(-0.70%)
Apr 08, 2013	14.84	14.85	14.68	14.73	29,152	-0.10(-0.64%)
Apr 05, 2013	14.54	14.92	14.54	14.83	14,209	+0.09(+0.59%)
Apr 04, 2013	14.72	14.82	14.67	14.74	11,876	+0.06(+0.38%)
Apr 03, 2013	14.60	14.77	14.53	14.69	30,686	+0.15(+1.04%)
Apr 02, 2013	14.57	14.76	14.53	14.53	30,065	-0.18(-1.24%)

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.