York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	8.458	8.458	8.257	8.311	6,157	+0.06(+0.73%)
Sep 30, 2005	8.560	8.560	8.028	8.250	8,422	+0.23(+2.91%)
Sep 29, 2005	8.298	8.302	8.014	8.017	17,960	-0.28(-3.39%)
Sep 28, 2005	8.295	8.298	8.203	8.298	4,403	+0.09(+1.09%)
Sep 27, 2005	8.167	8.279	8.158	8.209	8,619	-0.06(-0.73%)
Sep 26, 2005	8.263	8.286	8.196	8.270	15,338	+0.19(+2.37%)
Sep 23, 2005	8.078	8.219	7.985	8.078	9,216	+0.04(+0.44%)
Sep 22, 2005	8.257	8.257	7.982	8.043	10,446	-0.11(-1.29%)
Sep 21, 2005	8.270	8.270	8.148	8.148	10,629	-0.05(-0.58%)
Sep 20, 2005	8.183	8.302	8.142	8.196	13,590	+0.06(+0.75%)
Sep 19, 2005	8.110	8.139	8.021	8.136	12,964	+0.09(+1.07%)
Sep 16, 2005	8.282	8.282	8.011	8.049	4,501	-0.06(-0.75%)
Sep 15, 2005	8.250	8.302	8.059	8.110	11,057	+0.02(+0.20%)
Sep 14, 2005	8.120	8.120	7.823	8.094	6,055	+0.05(+0.64%)
Sep 13, 2005	8.094	8.123	7.998	8.043	10,711	-0.02(-0.24%)
Sep 12, 2005	7.743	8.062	7.743	8.062	17,008	+0.37(+4.77%)
Sep 09, 2005	7.695	7.727	7.685	7.695	13,185	+0.01(+0.17%)
Sep 08, 2005	7.631	7.727	7.484	7.682	13,214	+0.18(+2.43%)
Sep 07, 2005	7.487	7.540	7.449	7.500	10,335	+0.05(+0.64%)
Sep 06, 2005	7.503	7.503	7.427	7.452	7,441	-0.02(-0.21%)
Sep 02, 2005	7.478	7.478	7.468	7.468	5,107	-0.00(-0.04%)

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.