York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.41	13.76	13.32	13.69	19,000	+0.38(+2.84%)
Aug 30, 2006	12.91	13.31	12.91	13.31	18,165	+0.38(+2.96%)
Aug 29, 2006	12.88	12.93	12.81	12.93	19,418	+0.11(+0.90%)
Aug 28, 2006	12.88	12.88	12.74	12.82	2,714	+0.10(+0.79%)
Aug 25, 2006	12.63	12.72	12.63	12.72	4,384	+0.16(+1.26%)
Aug 24, 2006	12.46	12.56	12.41	12.56	4,593	+0.18(+1.43%)
Aug 23, 2006	12.89	12.89	12.38	12.38	11,901	-0.30(-2.34%)
Aug 22, 2006	12.81	12.92	12.65	12.68	7,725	-0.13(-1.05%)
Aug 21, 2006	12.93	12.93	12.81	12.81	5,219	-0.08(-0.59%)
Aug 18, 2006	12.70	12.89	12.61	12.89	3,340	+0.11(+0.90%)
Aug 17, 2006	12.45	12.86	12.45	12.77	13,989	+0.32(+2.58%)
Aug 16, 2006	12.21	12.45	12.21	12.45	21,297	+0.12(+0.97%)
Aug 15, 2006	12.57	12.74	12.33	12.33	19,418	-0.24(-1.90%)
Aug 14, 2006	12.73	12.74	12.47	12.57	6,263	-0.11(-0.87%)
Aug 11, 2006	12.64	12.68	12.64	12.68	1,879	+0.07(+0.57%)
Aug 10, 2006	12.40	12.61	12.40	12.61	6,263	+0.18(+1.46%)
Aug 09, 2006	12.61	12.62	12.43	12.43	5,011	-0.07(-0.57%)
Aug 08, 2006	12.48	12.58	12.43	12.50	8,978	+0.02(+0.19%)
Aug 07, 2006	12.62	12.67	12.46	12.48	10,648	-0.35(-2.73%)
Aug 04, 2006	12.93	12.93	12.60	12.83	4,593	+0.00(+0.00%)
Aug 03, 2006	12.69	12.93	12.61	12.83	10,648	-0.03(-0.22%)
Aug 02, 2006	12.93	13.03	12.66	12.85	6,890	-0.08(-0.59%)
Aug 01, 2006	12.89	12.93	12.73	12.93	9,604	+0.06(+0.45%)
Jul 31, 2006	12.46	12.93	12.46	12.87	18,374	+0.34(+2.75%)
Jul 28, 2006	12.65	12.79	12.46	12.53	12,527	-0.16(-1.28%)
Jul 27, 2006	13.05	13.05	12.57	12.69	14,615	-0.23(-1.74%)
Jul 26, 2006	12.93	13.09	12.88	12.92	25,055	+0.22(+1.74%)
Jul 25, 2006	12.70	13.17	12.70	12.70	20,253	-0.16(-1.23%)
Jul 24, 2006	12.88	12.93	12.73	12.85	31,319	+0.12(+0.98%)
Jul 21, 2006	13.19	13.19	12.70	12.73	12,110	-0.17(-1.30%)
Jul 20, 2006	13.41	13.41	12.84	12.90	14,615	+0.08(+0.64%)
Jul 19, 2006	12.09	13.16	12.09	12.82	59,507	+0.88(+7.34%)
Jul 18, 2006	11.80	12.05	11.62	11.94	14,406	+0.09(+0.73%)
Jul 17, 2006	11.89	12.09	11.74	11.85	31,945	+0.20(+1.68%)
Jul 14, 2006	11.78	12.09	11.49	11.66	16,286	-0.00(-0.04%)
Jul 13, 2006	11.45	11.78	11.29	11.66	7,099	+0.02(+0.21%)
Jul 12, 2006	11.88	11.88	11.44	11.64	11,483	-0.10(-0.82%)
Jul 11, 2006	11.59	11.85	11.59	11.73	16,912	+0.31(+2.68%)
Jul 10, 2006	11.78	11.78	11.43	11.43	22,132	-0.19(-1.61%)
Jul 07, 2006	11.71	11.71	11.61	11.61	2,087	+0.12(+1.04%)
Jul 06, 2006	11.64	11.78	11.48	11.49	7,099	-0.01(-0.13%)
Jul 05, 2006	11.37	11.78	11.37	11.51	10,231	+0.11(+0.97%)
Jul 03, 2006	11.93	11.93	11.29	11.40	17,121	-0.04(-0.38%)
Jun 30, 2006	11.98	12.16	11.44	11.44	29,440	+3.32(+40.81%)
Jun 29, 2006	8.172	8.190	8.110	8.126	5,011	-0.01(-0.16%)
Jun 28, 2006	8.088	8.139	7.759	8.139	6,840	+0.19(+2.37%)
Jun 27, 2006	8.302	8.302	7.909	7.950	36,288	-0.35(-4.23%)
Jun 26, 2006	8.455	8.509	8.302	8.302	9,604	-0.27(-3.09%)
Jun 23, 2006	8.670	8.670	8.567	8.567	1,043	-0.06(-0.70%)
Jun 22, 2006	8.621	8.682	8.493	8.627	6,577	+0.04(+0.48%)
Jun 21, 2006	8.206	8.586	8.206	8.586	4,255	+0.51(+6.33%)
Jun 20, 2006	7.909	8.209	7.909	8.075	4,622	+0.11(+1.36%)
Jun 19, 2006	8.043	8.120	7.966	7.966	3,217	-0.17(-2.12%)
Jun 16, 2006	7.989	8.139	7.989	8.139	3,589	-0.06(-0.78%)
Jun 15, 2006	7.982	8.203	7.982	8.203	6,691	+0.20(+2.56%)
Jun 14, 2006	8.056	8.142	7.998	7.998	7,472	-0.06(-0.79%)
Jun 13, 2006	8.033	8.174	7.998	8.062	11,801	-0.02(-0.28%)
Jun 12, 2006	8.254	8.254	8.084	8.084	4,269	-0.07(-0.82%)
Jun 09, 2006	8.455	8.471	8.084	8.151	11,066	-0.13(-1.52%)
Jun 08, 2006	8.691	8.691	8.110	8.277	17,369	-0.19(-2.25%)
Jun 07, 2006	8.710	8.710	8.468	8.468	6,320	-0.39(-4.43%)
Jun 06, 2006	8.765	8.886	8.583	8.860	3,006	+0.19(+2.21%)
Jun 05, 2006	8.659	8.962	8.659	8.669	3,971	-0.07(-0.84%)
Jun 02, 2006	8.685	8.854	8.685	8.742	3,670	+0.05(+0.55%)

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.