York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.204	5.348	5.058	5.348	41,132	+0.08(+1.52%)
May 29, 2003	5.390	5.390	5.268	5.268	12,527	-0.08(-1.49%)
May 28, 2003	5.358	5.428	5.249	5.348	18,165	-0.06(-1.18%)
May 27, 2003	5.428	5.651	5.406	5.412	36,121	-0.04(-0.64%)
May 23, 2003	5.568	5.568	5.377	5.447	12,736	-0.06(-1.04%)
May 22, 2003	5.489	5.588	5.300	5.505	32,363	-0.08(-1.43%)
May 21, 2003	5.731	5.900	5.460	5.584	8,351	-0.00(-0.06%)
May 20, 2003	5.750	5.750	5.444	5.588	9,395	-0.16(-2.83%)
May 19, 2003	5.875	5.875	5.750	5.750	19,209	-0.00(-0.05%)
May 16, 2003	5.936	5.936	5.754	5.754	28,187	-0.17(-2.91%)
May 15, 2003	5.830	5.971	5.588	5.926	18,374	+0.21(+3.74%)
May 14, 2003	6.194	6.194	5.635	5.712	45,517	-0.56(-8.96%)
May 13, 2003	6.379	6.379	6.185	6.274	24,846	-0.10(-1.50%)
May 12, 2003	6.424	6.434	6.258	6.370	80,804	+0.08(+1.27%)
May 09, 2003	6.165	6.306	6.162	6.290	43,220	+0.13(+2.07%)
May 08, 2003	5.983	6.459	5.881	6.162	45,517	+0.28(+4.78%)
May 07, 2003	5.853	5.983	5.747	5.881	16,286	+0.02(+0.33%)
May 06, 2003	5.875	5.875	5.853	5.862	5,637	-0.01(-0.16%)
May 05, 2003	5.830	5.907	5.827	5.872	16,703	+0.06(+0.99%)
May 02, 2003	5.920	5.920	5.568	5.814	8,769	-0.07(-1.14%)
May 01, 2003	6.035	6.035	5.859	5.881	11,066	-0.19(-3.05%)
Apr 30, 2003	6.022	6.067	5.920	6.067	10,857	+0.02(+0.26%)
Apr 29, 2003	5.907	6.060	5.754	6.051	17,330	+0.18(+3.04%)
Apr 28, 2003	5.747	5.907	5.747	5.872	22,550	+0.09(+1.60%)
Apr 25, 2003	5.747	5.827	5.744	5.779	22,550	-0.15(-2.53%)
Apr 24, 2003	5.530	6.009	5.530	5.929	15,033	+0.41(+7.40%)
Apr 23, 2003	5.473	5.588	5.409	5.521	11,275	+0.10(+1.89%)
Apr 22, 2003	5.450	5.492	5.418	5.418	6,055	+0.03(+0.59%)
Apr 21, 2003	5.342	5.463	5.342	5.386	4,802	-0.04(-0.71%)
Apr 17, 2003	5.329	5.425	5.300	5.425	4,175	+0.10(+1.80%)
Apr 16, 2003	5.348	5.348	5.185	5.329	5,637	+0.07(+1.24%)
Apr 15, 2003	5.383	5.383	5.109	5.263	10,857	-0.09(-1.64%)
Apr 14, 2003	5.428	5.428	5.329	5.351	5,846	-0.08(-1.41%)
Apr 11, 2003	5.524	5.524	5.268	5.428	18,791	-0.11(-2.02%)
Apr 10, 2003	5.428	5.543	5.396	5.540	14,406	+0.11(+2.06%)
Apr 09, 2003	5.428	5.428	5.310	5.428	5,428	-0.01(-0.12%)
Apr 08, 2003	5.380	5.479	5.300	5.434	16,912	+0.01(+0.12%)
Apr 07, 2003	5.428	5.428	5.380	5.428	8,978	+0.03(+0.59%)
Apr 04, 2003	5.428	5.428	5.361	5.396	4,802	-0.03(-0.59%)
Apr 03, 2003	5.428	5.428	5.233	5.428	21,297	+0.01(+0.24%)
Apr 02, 2003	5.428	5.428	5.348	5.415	7,516	+0.01(+0.12%)
Apr 01, 2003	5.428	5.428	5.307	5.409	10,648	+0.01(+0.24%)
Mar 31, 2003	5.204	5.473	5.204	5.396	8,769	+0.18(+3.36%)
Mar 28, 2003	5.236	5.236	5.163	5.220	7,307	-0.02(-0.30%)
Mar 27, 2003	5.204	5.236	5.204	5.236	5,637	+0.03(+0.61%)
Mar 26, 2003	5.169	5.204	5.169	5.204	2,296	+0.03(+0.62%)
Mar 25, 2003	5.153	5.173	5.077	5.173	7,516	+0.02(+0.32%)
Mar 24, 2003	5.109	5.157	5.109	5.156	3,967	-0.00(-0.01%)
Mar 21, 2003	5.128	5.268	5.109	5.157	6,055	+0.05(+0.94%)
Mar 20, 2003	5.098	5.141	5.093	5.109	2,296	-0.02(-0.31%)
Mar 19, 2003	5.115	5.141	5.109	5.125	3,549	-0.03(-0.62%)
Mar 18, 2003	5.188	5.188	5.042	5.157	3,758	-0.04(-0.74%)
Mar 17, 2003	5.086	5.236	5.086	5.195	9,604	+0.11(+2.13%)
Mar 14, 2003	5.147	5.147	5.029	5.086	5,846	-0.13(-2.57%)
Mar 13, 2003	5.125	5.233	5.109	5.220	8,143	+0.10(+1.88%)
Mar 12, 2003	5.173	5.173	5.016	5.124	14,615	-0.14(-2.73%)
Mar 11, 2003	5.173	5.268	5.173	5.268	11,066	+0.10(+1.85%)
Mar 10, 2003	5.109	5.173	4.946	5.173	15,659	+0.00(+0.07%)
Mar 07, 2003	5.204	5.204	5.013	5.169	13,154	-0.05(-0.92%)
Mar 06, 2003	5.141	5.217	5.141	5.217	20,670	+0.11(+2.19%)
Mar 05, 2003	5.144	5.147	5.013	5.105	25,890	-0.04(-0.68%)
Mar 04, 2003	5.160	5.220	5.112	5.141	7,307	+0.00(+0.00%)

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.