York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	5.597	5.597	5.437	5.441	10,439	-0.00(-0.06%)
Aug 30, 2004	5.597	5.597	5.428	5.444	11,483	+0.01(+0.12%)
Aug 27, 2004	5.476	5.565	5.428	5.437	27,769	-0.01(-0.18%)
Aug 26, 2004	5.447	5.447	5.428	5.447	5,637	+0.01(+0.23%)
Aug 25, 2004	5.412	5.434	5.412	5.434	35,704	+0.00(+0.00%)
Aug 24, 2004	5.415	5.473	5.399	5.434	15,868	+0.08(+1.48%)
Aug 23, 2004	5.422	5.422	5.348	5.355	10,857	-0.07(-1.23%)
Aug 20, 2004	5.501	5.501	5.351	5.422	4,175	+0.05(+0.90%)
Aug 19, 2004	5.428	5.466	5.281	5.373	12,110	-0.05(-1.01%)
Aug 18, 2004	5.489	5.489	5.412	5.428	25,828	+0.00(+0.00%)
Aug 17, 2004	5.546	5.546	5.425	5.428	18,582	+0.00(+0.06%)
Aug 16, 2004	5.492	5.498	5.422	5.425	26,308	-0.01(-0.18%)
Aug 13, 2004	5.431	5.482	5.428	5.434	16,286	+0.00(+0.00%)
Aug 12, 2004	5.619	5.619	5.434	5.434	15,659	+0.01(+0.12%)
Aug 11, 2004	5.619	5.619	5.428	5.428	7,725	+0.00(+0.00%)
Aug 10, 2004	5.460	5.492	5.428	5.428	25,055	-0.05(-0.87%)
Aug 09, 2004	5.431	5.533	5.428	5.476	13,154	+0.00(+0.06%)
Aug 06, 2004	5.540	5.540	5.431	5.473	11,692	-0.14(-2.56%)
Aug 05, 2004	5.540	5.616	5.444	5.616	11,692	+0.08(+1.38%)
Aug 04, 2004	5.619	5.619	5.521	5.540	11,901	-0.02(-0.29%)
Aug 03, 2004	5.489	5.616	5.460	5.556	18,791	+0.03(+0.51%)
Aug 02, 2004	5.667	5.667	5.527	5.527	9,813	-0.15(-2.64%)
Jul 30, 2004	5.680	5.680	5.642	5.677	1,670	+0.07(+1.22%)
Jul 29, 2004	5.616	5.661	5.588	5.609	18,165	+0.02(+0.38%)
Jul 28, 2004	5.661	5.661	5.463	5.588	33,616	+0.06(+1.16%)
Jul 27, 2004	5.431	5.559	5.268	5.524	58,671	+0.04(+0.82%)
Jul 26, 2004	5.588	5.588	5.479	5.479	15,242	-0.07(-1.32%)
Jul 23, 2004	5.581	5.629	5.540	5.552	9,187	-0.00(-0.01%)
Jul 22, 2004	5.556	5.572	5.540	5.552	36,121	-0.00(-0.06%)
Jul 21, 2004	5.619	5.619	5.556	5.556	17,538	-0.03(-0.51%)
Jul 20, 2004	5.556	5.616	5.556	5.584	9,813	-0.02(-0.34%)
Jul 19, 2004	5.667	5.667	5.556	5.604	16,703	-0.00(-0.05%)
Jul 16, 2004	5.779	5.849	5.588	5.606	148,036	-0.08(-1.40%)
Jul 15, 2004	6.063	6.063	5.610	5.686	11,483	+0.04(+0.67%)
Jul 14, 2004	5.693	5.693	5.607	5.648	7,099	-0.03(-0.56%)
Jul 13, 2004	5.744	5.747	5.597	5.680	18,582	+0.02(+0.29%)
Jul 12, 2004	5.744	5.744	5.559	5.664	13,780	-0.08(-1.45%)
Jul 09, 2004	5.955	5.955	5.744	5.747	5,637	+0.02(+0.28%)
Jul 08, 2004	5.712	5.750	5.709	5.731	5,637	-0.02(-0.39%)
Jul 07, 2004	5.750	5.840	5.747	5.754	7,725	+0.00(+0.00%)
Jul 06, 2004	5.843	5.843	5.754	5.754	3,758	-0.12(-2.07%)
Jul 02, 2004	5.891	5.891	5.875	5.875	626	-0.01(-0.22%)
Jul 01, 2004	5.888	5.888	5.888	5.888	626	+0.00(+0.00%)
Jun 30, 2004	5.961	5.961	5.888	5.888	3,340	-0.08(-1.34%)
Jun 29, 2004	6.067	6.067	5.910	5.968	3,131	-0.00(-0.05%)
Jun 28, 2004	5.955	5.971	5.955	5.971	1,252	+0.00(+0.01%)
Jun 25, 2004	5.970	5.970	5.970	5.970	417	-0.01(-0.11%)
Jun 24, 2004	5.977	5.977	5.907	5.977	3,340	-0.01(-0.16%)
Jun 23, 2004	5.996	5.996	5.986	5.987	3,758	+0.00(+0.00%)
Jun 22, 2004	6.003	6.003	5.983	5.987	3,340	-0.00(-0.05%)
Jun 21, 2004	6.095	6.095	5.955	5.990	4,384	-0.01(-0.21%)
Jun 18, 2004	6.035	6.035	5.996	6.003	6,472	+0.01(+0.21%)
Jun 17, 2004	6.067	6.073	5.990	5.990	9,813	-0.04(-0.69%)
Jun 16, 2004	6.053	6.054	5.983	6.031	4,175	+0.01(+0.21%)
Jun 15, 2004	6.089	6.092	6.019	6.019	14,615	-0.14(-2.33%)
Jun 14, 2004	6.162	6.162	6.095	6.162	7,934	+0.03(+0.52%)
Jun 10, 2004	6.162	6.162	6.127	6.130	5,428	-0.03(-0.52%)
Jun 09, 2004	6.162	6.162	6.153	6.162	7,307	-0.01(-0.20%)
Jun 08, 2004	6.162	6.178	6.162	6.175	5,846	+0.01(+0.20%)
Jun 07, 2004	6.191	6.191	6.146	6.162	11,275	-0.03(-0.46%)
Jun 04, 2004	6.191	6.191	6.181	6.191	1,879	-0.06(-1.02%)
Jun 03, 2004	6.370	6.370	6.255	6.255	2,714	+0.06(+0.97%)
Jun 02, 2004	6.258	6.258	6.191	6.194	5,011	-0.06(-0.92%)

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.