York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	11.49	11.72	11.36	11.40	10,196	-0.16(-1.37%)
Nov 29, 2007	11.59	11.84	11.50	11.56	14,999	-0.27(-2.25%)
Nov 28, 2007	11.89	11.96	11.72	11.82	1,971	+0.14(+1.23%)
Nov 27, 2007	11.48	11.68	11.42	11.68	9,462	+0.10(+0.87%)
Nov 26, 2007	11.86	11.88	11.42	11.58	13,065	-0.30(-2.54%)
Nov 23, 2007	11.85	12.03	11.49	11.88	6,403	+0.09(+0.79%)
Nov 21, 2007	11.37	11.85	11.36	11.79	7,029	+0.45(+3.99%)
Nov 20, 2007	11.72	11.85	11.34	11.34	21,046	-0.15(-1.31%)
Nov 19, 2007	11.67	11.67	11.42	11.49	11,379	-0.19(-1.60%)
Nov 16, 2007	11.70	11.71	11.34	11.67	10,353	+0.16(+1.37%)
Nov 15, 2007	11.56	11.63	11.52	11.52	5,033	-0.08(-0.68%)
Nov 14, 2007	11.60	11.70	11.57	11.60	13,386	-0.11(-0.92%)
Nov 13, 2007	11.39	11.70	11.39	11.70	16,984	+0.17(+1.43%)
Nov 12, 2007	11.49	11.91	11.34	11.54	5,158	-0.20(-1.69%)
Nov 09, 2007	11.71	11.79	11.40	11.74	12,840	+0.26(+2.23%)
Nov 08, 2007	11.39	11.49	11.18	11.48	17,100	+0.02(+0.19%)
Nov 07, 2007	11.57	11.70	11.37	11.46	17,367	-0.15(-1.30%)
Nov 06, 2007	11.62	11.72	11.57	11.61	14,984	-0.03(-0.25%)
Nov 05, 2007	11.85	11.85	11.58	11.64	11,859	-0.17(-1.46%)
Nov 02, 2007	12.03	12.03	11.80	11.81	15,993	-0.06(-0.54%)
Nov 01, 2007	12.14	12.14	11.88	11.88	7,133	-0.28(-2.31%)
Oct 31, 2007	12.07	12.21	11.82	12.16	17,522	+0.09(+0.77%)
Oct 30, 2007	11.84	12.07	11.63	12.06	12,005	+0.19(+1.63%)
Oct 29, 2007	11.98	12.13	11.85	11.87	33,298	-0.20(-1.67%)
Oct 26, 2007	11.99	12.07	11.99	12.07	13,009	-0.07(-0.59%)
Oct 25, 2007	12.16	12.16	12.08	12.14	6,765	+0.01(+0.12%)
Oct 24, 2007	12.18	12.18	12.05	12.13	8,351	-0.01(-0.12%)
Oct 23, 2007	12.03	12.17	12.00	12.14	12,026	+0.08(+0.65%)
Oct 22, 2007	12.12	12.14	12.06	12.06	4,454	-0.02(-0.18%)
Oct 19, 2007	12.11	12.18	12.08	12.08	6,797	-0.07(-0.59%)
Oct 18, 2007	12.14	12.24	12.11	12.16	10,796	-0.14(-1.11%)
Oct 17, 2007	12.20	12.37	12.11	12.29	4,874	+0.06(+0.53%)
Oct 16, 2007	12.28	12.37	12.08	12.23	12,441	+0.09(+0.71%)
Oct 15, 2007	12.40	12.40	12.14	12.14	10,222	-0.16(-1.29%)
Oct 12, 2007	12.41	12.41	12.06	12.30	11,707	+0.01(+0.06%)
Oct 11, 2007	12.23	12.41	12.00	12.29	31,444	-0.11(-0.87%)
Oct 10, 2007	12.39	12.41	12.18	12.40	12,799	+0.19(+1.59%)
Oct 09, 2007	12.26	12.36	12.16	12.21	8,560	-0.01(-0.07%)
Oct 08, 2007	12.13	12.29	12.13	12.21	2,853	-0.06(-0.46%)
Oct 05, 2007	12.26	12.27	12.12	12.27	3,131	-0.00(-0.00%)
Oct 04, 2007	12.42	12.43	12.05	12.27	11,977	-0.15(-1.21%)
Oct 03, 2007	12.36	12.42	12.21	12.42	8,124	+0.15(+1.23%)
Oct 02, 2007	12.26	12.38	12.13	12.27	12,707	-0.14(-1.10%)
Oct 01, 2007	12.01	12.41	11.98	12.41	27,206	+0.31(+2.55%)
Sep 28, 2007	12.12	12.14	12.03	12.10	17,117	-0.18(-1.46%)
Sep 27, 2007	12.05	12.28	12.05	12.28	10,512	+0.19(+1.60%)
Sep 26, 2007	12.00	12.28	12.00	12.08	6,815	-0.14(-1.12%)
Sep 25, 2007	12.35	12.35	12.18	12.22	7,085	+0.02(+0.19%)
Sep 24, 2007	12.21	12.23	12.14	12.20	3,960	-0.08(-0.66%)
Sep 21, 2007	12.03	12.28	12.03	12.28	11,362	+0.12(+1.00%)
Sep 20, 2007	12.09	12.16	12.05	12.16	14,707	-0.06(-0.47%)
Sep 19, 2007	12.06	12.36	12.00	12.21	22,988	+0.07(+0.59%)
Sep 18, 2007	12.16	12.35	12.05	12.14	10,921	-0.01(-0.12%)
Sep 17, 2007	12.21	12.23	12.16	12.16	6,881	-0.06(-0.47%)
Sep 14, 2007	12.18	12.25	12.18	12.21	9,832	-0.06(-0.50%)
Sep 13, 2007	12.47	12.47	12.21	12.27	7,474	-0.12(-1.01%)
Sep 12, 2007	12.43	12.45	12.31	12.40	8,492	+0.02(+0.17%)
Sep 11, 2007	12.18	12.45	12.18	12.38	64,751	+0.14(+1.17%)
Sep 10, 2007	12.29	12.32	12.18	12.23	10,370	+0.04(+0.29%)
Sep 07, 2007	12.31	12.31	12.18	12.20	4,760	-0.03(-0.23%)
Sep 06, 2007	12.25	12.31	12.18	12.23	12,966	-0.10(-0.82%)
Sep 05, 2007	12.49	12.50	12.27	12.33	10,154	-0.06(-0.52%)

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.