York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.622	6.622	6.501	6.501	5,011	-0.12(-1.83%)
Mar 30, 2004	6.638	6.638	6.485	6.622	5,219	+0.11(+1.62%)
Mar 29, 2004	6.565	6.635	6.501	6.517	13,780	+0.04(+0.54%)
Mar 26, 2004	6.545	6.545	6.482	6.482	2,714	-0.06(-0.98%)
Mar 25, 2004	6.504	6.545	6.459	6.545	7,099	+0.04(+0.64%)
Mar 24, 2004	6.488	6.561	6.450	6.504	4,593	+0.09(+1.43%)
Mar 23, 2004	6.472	6.478	6.319	6.412	6,472	-0.13(-2.04%)
Mar 22, 2004	6.529	6.545	6.456	6.545	1,670	+0.00(+0.05%)
Mar 19, 2004	6.466	6.549	6.386	6.542	10,022	+0.06(+0.94%)
Mar 18, 2004	6.545	6.545	6.383	6.482	10,022	+0.10(+1.50%)
Mar 17, 2004	6.386	6.386	6.386	6.386	6,055	+0.04(+0.55%)
Mar 16, 2004	6.162	6.383	6.162	6.351	14,198	+0.12(+2.00%)
Mar 15, 2004	6.539	6.539	6.146	6.226	13,780	-0.17(-2.69%)
Mar 12, 2004	6.322	6.402	6.322	6.399	16,912	+0.08(+1.21%)
Mar 11, 2004	6.545	6.545	6.322	6.322	2,087	-0.11(-1.79%)
Mar 10, 2004	6.386	6.437	6.306	6.437	8,351	+0.10(+1.56%)
Mar 09, 2004	6.373	6.373	6.306	6.338	8,351	+0.03(+0.45%)
Mar 08, 2004	6.338	6.351	6.309	6.309	2,714	-0.03(-0.49%)
Mar 05, 2004	6.226	6.341	6.226	6.341	1,461	-0.01(-0.16%)
Mar 04, 2004	6.296	6.351	6.226	6.351	12,110	+0.05(+0.86%)
Mar 03, 2004	6.296	6.296	6.242	6.296	3,549	+0.00(+0.00%)
Mar 02, 2004	6.258	6.296	6.079	6.296	14,615	+0.08(+1.34%)
Mar 01, 2004	6.130	6.268	6.130	6.213	8,143	-0.09(-1.42%)
Feb 27, 2004	6.194	6.303	6.194	6.303	3,967	+0.05(+0.82%)
Feb 26, 2004	6.213	6.271	6.210	6.252	8,769	-0.04(-0.61%)
Feb 25, 2004	6.073	6.300	6.073	6.290	19,418	-0.03(-0.45%)
Feb 24, 2004	6.236	6.322	6.146	6.319	9,604	+0.09(+1.49%)
Feb 23, 2004	6.271	6.274	6.146	6.226	53,243	-0.04(-0.71%)
Feb 20, 2004	6.217	6.271	6.217	6.271	1,670	+0.03(+0.46%)
Feb 19, 2004	5.987	6.252	5.987	6.242	26,934	+0.17(+2.73%)
Feb 18, 2004	6.386	6.386	6.076	6.076	1,879	-0.03(-0.52%)
Feb 17, 2004	6.022	6.296	6.022	6.108	7,725	+0.06(+0.95%)
Feb 13, 2004	6.146	6.146	6.051	6.051	12,736	-0.12(-1.97%)
Feb 12, 2004	6.185	6.226	6.089	6.172	6,890	-0.13(-2.13%)
Feb 11, 2004	6.325	6.347	6.150	6.306	1,879	+0.14(+2.33%)
Feb 10, 2004	6.162	6.233	6.162	6.162	4,175	+0.03(+0.57%)
Feb 09, 2004	6.146	6.146	6.115	6.128	7,725	-0.02(-0.25%)
Feb 06, 2004	6.341	6.341	6.143	6.143	2,714	-0.08(-1.23%)
Feb 05, 2004	6.338	6.398	6.220	6.220	15,450	-0.12(-1.86%)
Feb 04, 2004	6.226	6.338	6.172	6.338	11,275	+0.11(+1.79%)
Feb 03, 2004	6.194	6.226	6.172	6.226	11,692	+0.04(+0.62%)
Feb 02, 2004	6.134	6.204	6.124	6.188	3,340	+0.06(+0.94%)
Jan 30, 2004	6.057	6.130	5.916	6.130	5,219	+0.11(+1.80%)
Jan 29, 2004	6.105	6.223	6.022	6.022	5,428	-0.16(-2.53%)
Jan 28, 2004	6.067	6.226	6.022	6.178	7,516	+0.11(+1.79%)
Jan 27, 2004	6.165	6.261	6.070	6.070	6,263	-0.18(-2.81%)
Jan 26, 2004	6.188	6.245	6.137	6.245	3,758	+0.24(+4.04%)
Jan 23, 2004	6.146	6.150	6.003	6.003	2,505	-0.16(-2.65%)
Jan 22, 2004	6.162	6.386	6.156	6.166	8,560	-0.01(-0.10%)
Jan 21, 2004	6.044	6.293	6.044	6.172	8,560	+0.04(+0.68%)
Jan 20, 2004	6.143	6.146	6.063	6.130	12,527	+0.02(+0.31%)
Jan 16, 2004	6.041	6.146	6.041	6.111	16,912	+0.07(+1.16%)
Jan 15, 2004	6.067	6.105	5.948	6.041	7,838	+0.05(+0.91%)
Jan 14, 2004	5.955	6.051	5.945	5.987	10,917	-0.00(-0.05%)
Jan 13, 2004	5.971	5.990	5.971	5.990	7,900	+0.00(+0.05%)
Jan 12, 2004	6.082	6.082	5.987	5.987	5,535	-0.08(-1.32%)
Jan 09, 2004	6.067	6.095	6.028	6.067	6,211	+0.00(+0.00%)
Jan 08, 2004	6.066	6.067	6.022	6.067	5,328	+0.00(+0.00%)
Jan 07, 2004	6.067	6.067	5.910	6.067	8,441	+0.00(+0.00%)
Jan 06, 2004	5.833	6.067	5.747	6.067	20,253	+0.26(+4.40%)
Jan 05, 2004	5.754	5.811	5.747	5.811	8,351	+0.05(+0.94%)

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.