York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.009	8.276	8.009	8.254	8,683	+0.18(+2.17%)
Dec 29, 2005	8.037	8.078	7.970	8.078	6,593	+0.26(+3.27%)
Dec 28, 2005	7.765	7.823	7.752	7.823	5,846	+0.17(+2.25%)
Dec 27, 2005	8.024	8.024	7.538	7.650	25,055	-0.37(-4.66%)
Dec 23, 2005	8.333	8.333	8.001	8.024	11,893	-0.23(-2.82%)
Dec 22, 2005	8.219	8.257	8.196	8.257	3,768	+0.04(+0.47%)
Dec 21, 2005	8.302	8.302	8.120	8.219	5,950	+0.11(+1.34%)
Dec 20, 2005	8.254	8.282	8.110	8.110	4,451	+0.03(+0.39%)
Dec 19, 2005	8.222	8.257	8.072	8.078	4,290	+0.05(+0.60%)
Dec 16, 2005	8.081	8.302	7.982	8.030	14,839	-0.11(-1.41%)
Dec 15, 2005	8.302	8.560	8.145	8.145	15,747	-0.38(-4.42%)
Dec 14, 2005	8.270	8.522	8.164	8.522	9,648	+0.24(+2.93%)
Dec 13, 2005	8.365	8.365	8.190	8.279	10,212	-0.05(-0.56%)
Dec 12, 2005	8.225	8.429	8.145	8.326	18,117	-0.12(-1.45%)
Dec 09, 2005	8.276	8.519	8.110	8.448	6,307	+0.42(+5.17%)
Dec 08, 2005	8.238	8.455	7.985	8.033	10,208	-0.03(-0.36%)
Dec 07, 2005	7.982	8.110	7.982	8.062	13,335	+0.13(+1.69%)
Dec 06, 2005	7.909	7.998	7.890	7.928	8,036	-0.02(-0.28%)
Dec 05, 2005	8.522	8.522	7.864	7.950	13,692	-0.08(-1.03%)
Dec 02, 2005	8.426	8.426	8.033	8.033	4,800	-0.18(-2.14%)
Dec 01, 2005	8.142	8.525	8.142	8.209	28,129	-0.16(-1.87%)
Nov 30, 2005	8.234	8.397	8.190	8.365	17,829	+0.19(+2.30%)
Nov 29, 2005	7.925	8.234	7.899	8.177	21,136	+0.09(+1.07%)
Nov 28, 2005	7.839	8.234	7.727	8.091	20,059	+0.27(+3.43%)
Nov 25, 2005	7.708	7.823	7.708	7.823	4,649	-0.04(-0.53%)
Nov 23, 2005	7.848	7.902	7.835	7.864	8,811	-0.04(-0.48%)
Nov 22, 2005	7.982	8.059	7.902	7.902	13,552	-0.04(-0.52%)
Nov 21, 2005	7.982	7.982	7.899	7.944	5,583	+0.05(+0.60%)
Nov 18, 2005	7.768	7.982	7.768	7.897	8,898	+0.12(+1.56%)
Nov 17, 2005	7.823	7.982	7.689	7.775	24,552	+0.06(+0.75%)
Nov 16, 2005	7.902	7.902	7.631	7.717	7,220	-0.07(-0.94%)
Nov 15, 2005	7.650	8.094	7.650	7.791	26,692	+0.31(+4.14%)
Nov 14, 2005	7.350	7.564	7.350	7.481	5,011	+0.13(+1.78%)
Nov 11, 2005	7.165	7.350	7.117	7.350	18,812	+0.24(+3.32%)
Nov 10, 2005	7.024	7.114	6.983	7.114	21,445	+0.18(+2.63%)
Nov 09, 2005	7.021	7.024	6.871	6.932	13,770	-0.05(-0.69%)
Nov 08, 2005	7.024	7.024	6.747	6.980	7,940	+0.04(+0.55%)
Nov 07, 2005	6.654	6.941	6.625	6.941	8,610	+0.21(+3.13%)
Nov 04, 2005	7.024	7.024	6.584	6.731	12,728	-0.19(-2.81%)
Nov 03, 2005	6.941	7.018	6.798	6.925	9,241	-0.10(-1.41%)
Nov 02, 2005	7.200	7.200	6.976	7.024	14,143	-0.18(-2.44%)
Nov 01, 2005	7.235	7.264	7.200	7.200	14,949	-0.11(-1.44%)
Oct 31, 2005	7.257	7.398	7.257	7.305	2,505	-0.04(-0.52%)
Oct 28, 2005	7.484	7.484	7.238	7.344	2,392	+0.08(+1.05%)
Oct 27, 2005	7.344	7.344	7.267	7.267	1,050	-0.16(-2.11%)
Oct 26, 2005	7.567	7.567	7.388	7.423	10,961	+0.04(+0.48%)
Oct 25, 2005	7.427	7.427	7.232	7.388	5,349	-0.12(-1.54%)
Oct 24, 2005	7.685	7.685	7.392	7.504	6,577	-0.07(-0.96%)
Oct 21, 2005	7.312	7.577	7.213	7.577	11,191	+0.19(+2.52%)
Oct 20, 2005	7.740	7.740	7.356	7.391	16,785	-0.18(-2.42%)
Oct 19, 2005	7.666	7.666	7.427	7.574	8,485	+0.07(+0.94%)
Oct 18, 2005	7.455	7.548	7.366	7.503	6,579	+0.16(+2.17%)
Oct 17, 2005	7.197	7.344	7.136	7.344	10,778	+0.24(+3.42%)
Oct 14, 2005	6.951	7.289	6.887	7.101	31,020	-0.02(-0.27%)
Oct 13, 2005	7.245	7.321	6.992	7.120	40,475	-0.20(-2.75%)
Oct 12, 2005	7.982	7.982	7.056	7.321	43,715	-0.69(-8.61%)
Oct 11, 2005	8.136	8.136	7.982	8.011	4,695	-0.12(-1.45%)
Oct 10, 2005	8.410	8.410	8.126	8.129	6,263	-0.20(-2.45%)
Oct 07, 2005	8.107	8.333	7.982	8.333	4,280	+0.09(+1.12%)
Oct 06, 2005	8.432	8.432	7.931	8.241	13,768	-0.02(-0.27%)
Oct 05, 2005	8.410	8.429	8.113	8.263	15,371	-0.04(-0.46%)
Oct 04, 2005	8.452	8.452	8.302	8.302	7,610	-0.01(-0.12%)

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.