York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.20	13.27	13.13	13.14	31,838	-0.02(-0.18%)
May 30, 2012	13.16	13.34	13.16	13.16	15,937	-0.05(-0.35%)
May 29, 2012	13.28	13.28	13.16	13.20	14,679	-0.08(-0.58%)
May 25, 2012	13.30	13.39	13.24	13.28	23,397	+0.04(+0.29%)
May 24, 2012	13.23	13.27	13.13	13.24	24,673	+0.08(+0.65%)
May 23, 2012	13.16	13.31	13.14	13.16	22,716	-0.02(-0.12%)
May 22, 2012	13.43	13.46	13.14	13.17	30,473	-0.20(-1.50%)
May 21, 2012	13.26	13.43	13.15	13.37	38,454	+0.24(+1.82%)
May 18, 2012	13.13	13.25	13.13	13.14	33,853	+0.00(+0.00%)
May 17, 2012	13.14	13.25	13.13	13.14	26,650	-0.02(-0.18%)
May 16, 2012	13.21	13.27	13.16	13.16	13,844	-0.02(-0.18%)
May 15, 2012	13.21	13.24	13.16	13.18	12,111	+0.01(+0.06%)
May 14, 2012	13.16	13.31	13.16	13.17	31,688	-0.06(-0.47%)
May 11, 2012	13.24	13.31	13.20	13.24	17,349	-0.08(-0.58%)
May 10, 2012	13.39	13.41	13.24	13.31	23,982	-0.02(-0.12%)
May 09, 2012	13.31	13.45	13.31	13.33	19,266	-0.06(-0.46%)
May 08, 2012	13.24	13.47	13.24	13.39	21,356	+0.13(+0.99%)
May 07, 2012	13.16	13.35	13.16	13.26	35,337	+0.12(+0.88%)
May 04, 2012	13.22	13.25	13.13	13.14	33,695	-0.06(-0.47%)
May 03, 2012	13.29	13.29	13.13	13.20	39,711	-0.08(-0.64%)
May 02, 2012	13.23	13.41	13.23	13.29	28,028	+0.06(+0.47%)
May 01, 2012	13.54	13.63	13.23	13.23	38,129	-0.25(-1.89%)
Apr 30, 2012	13.64	13.68	13.47	13.48	32,561	-0.22(-1.58%)
Apr 27, 2012	13.70	13.70	13.61	13.70	21,931	+0.02(+0.17%)
Apr 26, 2012	13.59	13.69	13.57	13.68	10,360	+0.10(+0.74%)
Apr 25, 2012	13.54	13.61	13.48	13.58	17,843	+0.14(+1.03%)
Apr 24, 2012	13.29	13.45	13.29	13.44	10,704	+0.22(+1.63%)
Apr 23, 2012	13.42	13.48	13.20	13.22	28,078	-0.30(-2.23%)
Apr 20, 2012	13.44	13.58	13.28	13.52	42,247	+0.25(+1.86%)
Apr 19, 2012	13.41	13.41	13.20	13.27	22,289	-0.15(-1.15%)
Apr 18, 2012	13.40	13.52	13.36	13.43	25,826	+0.02(+0.17%)
Apr 17, 2012	13.42	13.68	13.34	13.41	92,923	+0.11(+0.81%)
Apr 16, 2012	13.27	13.30	13.22	13.30	17,141	+0.15(+1.11%)
Apr 13, 2012	13.32	13.36	13.12	13.15	25,470	-0.18(-1.33%)
Apr 12, 2012	13.34	13.47	13.24	13.33	32,000	+0.02(+0.17%)
Apr 11, 2012	13.27	13.31	13.16	13.31	28,828	+0.17(+1.29%)
Apr 10, 2012	13.16	13.24	13.12	13.14	45,805	+0.00(+0.00%)
Apr 09, 2012	13.23	13.28	13.12	13.14	48,844	-0.14(-1.05%)
Apr 05, 2012	13.24	13.40	13.24	13.27	19,408	+0.10(+0.76%)
Apr 04, 2012	13.23	13.30	13.17	13.17	32,708	-0.08(-0.64%)
Apr 03, 2012	13.42	13.42	13.24	13.26	22,773	-0.15(-1.15%)
Apr 02, 2012	13.35	13.51	13.35	13.41	28,823	+0.06(+0.46%)
Mar 30, 2012	13.82	13.82	13.32	13.35	45,589	-0.38(-2.75%)
Mar 29, 2012	13.62	13.76	13.51	13.73	32,098	+0.06(+0.45%)
Mar 28, 2012	13.69	13.73	13.48	13.67	46,712	+0.07(+0.51%)
Mar 27, 2012	13.69	13.73	13.46	13.60	20,773	-0.07(-0.51%)
Mar 26, 2012	13.52	13.69	13.24	13.67	31,732	+0.23(+1.72%)
Mar 23, 2012	13.17	13.46	13.17	13.44	18,461	+0.25(+1.87%)
Mar 22, 2012	13.26	13.33	13.14	13.19	16,248	-0.09(-0.70%)
Mar 21, 2012	13.40	13.43	13.27	13.28	15,169	-0.04(-0.29%)
Mar 20, 2012	13.33	13.48	13.28	13.32	14,175	-0.03(-0.23%)
Mar 19, 2012	13.35	13.58	13.32	13.35	32,894	+0.00(+0.00%)
Mar 16, 2012	13.43	13.47	13.34	13.35	48,932	-0.03(-0.23%)
Mar 15, 2012	13.32	13.39	13.20	13.38	22,963	+0.06(+0.46%)
Mar 14, 2012	13.53	13.53	13.29	13.32	17,539	-0.18(-1.31%)
Mar 13, 2012	13.40	13.50	13.27	13.50	29,059	+0.15(+1.16%)
Mar 12, 2012	13.33	13.38	13.27	13.34	10,328	+0.03(+0.23%)
Mar 09, 2012	13.22	13.37	13.22	13.31	24,905	+0.05(+0.41%)
Mar 08, 2012	13.34	13.34	13.12	13.26	16,836	-0.02(-0.12%)
Mar 07, 2012	13.19	13.31	13.12	13.27	24,243	+0.14(+1.06%)
Mar 06, 2012	13.16	13.32	13.12	13.14	30,596	-0.13(-0.99%)
Mar 05, 2012	13.17	13.31	13.12	13.27	26,262	+0.15(+1.12%)
Mar 02, 2012	13.33	13.42	13.12	13.12	51,697	-0.14(-1.05%)

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.