York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.226	6.332	6.210	6.309	19,626	+0.06(+0.92%)
May 27, 2004	6.258	6.306	6.210	6.252	10,022	+0.02(+0.31%)
May 26, 2004	6.233	6.236	6.233	6.233	3,340	+0.00(+0.05%)
May 25, 2004	6.226	6.325	6.226	6.229	2,505	+0.00(+0.00%)
May 24, 2004	6.239	6.351	6.226	6.229	13,780	+0.00(+0.05%)
May 21, 2004	6.204	6.226	6.204	6.226	3,131	+0.02(+0.36%)
May 20, 2004	6.351	6.351	6.204	6.204	6,890	-0.12(-1.87%)
May 19, 2004	6.363	6.367	6.290	6.322	17,747	+0.05(+0.87%)
May 18, 2004	6.328	6.351	6.268	6.268	6,681	-0.06(-1.01%)
May 17, 2004	6.335	6.335	6.332	6.332	417	+0.09(+1.43%)
May 14, 2004	6.277	6.280	6.242	6.242	2,087	-0.17(-2.63%)
May 13, 2004	6.462	6.462	6.386	6.411	2,923	+0.03(+0.50%)
May 12, 2004	6.316	6.446	6.290	6.379	6,472	+0.06(+0.96%)
May 11, 2004	6.469	6.469	6.319	6.319	5,637	-0.07(-1.05%)
May 10, 2004	6.434	6.434	6.296	6.386	8,560	-0.09(-1.38%)
May 07, 2004	6.274	6.491	6.274	6.475	5,219	+0.09(+1.34%)
May 06, 2004	6.427	6.485	6.370	6.389	10,648	-0.10(-1.56%)
May 05, 2004	6.424	6.494	6.424	6.491	4,175	+0.06(+0.99%)
May 04, 2004	6.399	6.494	6.399	6.427	4,384	+0.03(+0.45%)
May 03, 2004	6.434	6.510	6.373	6.399	4,175	+0.03(+0.45%)
Apr 30, 2004	6.418	6.446	6.360	6.370	7,307	-0.09(-1.38%)
Apr 29, 2004	6.386	6.625	6.386	6.459	10,439	-0.05(-0.83%)
Apr 28, 2004	6.274	6.514	6.274	6.514	7,307	+0.12(+1.89%)
Apr 27, 2004	6.450	6.478	6.392	6.392	3,758	-0.05(-0.79%)
Apr 26, 2004	6.360	6.619	6.360	6.443	5,219	+0.08(+1.30%)
Apr 23, 2004	6.303	6.600	6.303	6.360	2,087	-0.15(-2.26%)
Apr 22, 2004	6.622	6.622	6.488	6.507	2,296	-0.10(-1.50%)
Apr 21, 2004	6.514	6.622	6.510	6.606	3,758	+0.09(+1.42%)
Apr 20, 2004	6.498	6.514	6.498	6.514	3,758	+0.00(+0.01%)
Apr 19, 2004	6.510	6.517	6.469	6.513	6,681	+0.00(+0.05%)
Apr 16, 2004	6.347	6.657	6.347	6.510	3,758	+0.02(+0.34%)
Apr 15, 2004	6.657	6.657	6.386	6.488	7,725	+0.08(+1.30%)
Apr 14, 2004	6.488	6.558	6.405	6.405	10,648	-0.08(-1.28%)
Apr 13, 2004	6.580	6.580	6.443	6.488	2,714	+0.10(+1.60%)
Apr 12, 2004	6.478	6.657	6.386	6.386	10,439	-0.13(-1.96%)
Apr 08, 2004	6.577	6.587	6.469	6.514	4,175	-0.02(-0.29%)
Apr 07, 2004	6.718	6.718	6.386	6.533	19,418	-0.17(-2.52%)
Apr 06, 2004	6.389	6.705	6.389	6.702	19,626	+0.17(+2.54%)
Apr 05, 2004	6.396	6.536	6.396	6.536	1,461	+0.11(+1.69%)
Apr 02, 2004	6.555	6.555	6.427	6.427	5,846	-0.02(-0.35%)
Apr 01, 2004	6.641	6.641	6.450	6.450	7,725	-0.05(-0.79%)
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%)

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.