York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.25	17.25	17.02	17.15	23,008	-0.12(-0.67%)
Jun 27, 2014	16.68	17.28	16.64	17.26	114,093	+0.45(+2.69%)
Jun 26, 2014	16.88	17.07	16.69	16.81	22,573	-0.10(-0.57%)
Jun 25, 2014	16.78	16.94	16.69	16.91	20,869	+0.10(+0.58%)
Jun 24, 2014	16.80	16.99	16.80	16.81	16,285	-0.07(-0.39%)
Jun 23, 2014	16.94	16.95	16.78	16.87	12,639	-0.10(-0.58%)
Jun 20, 2014	17.01	17.01	16.91	16.97	61,645	-0.02(-0.10%)
Jun 19, 2014	17.01	17.01	16.77	16.99	10,791	+0.02(+0.10%)
Jun 18, 2014	16.97	17.13	16.77	16.97	17,701	-0.01(-0.05%)
Jun 17, 2014	16.68	17.07	16.65	16.98	25,884	+0.29(+1.77%)
Jun 16, 2014	16.67	16.91	16.65	16.68	18,981	-0.08(-0.49%)
Jun 13, 2014	16.84	16.95	16.72	16.77	12,381	+0.02(+0.10%)
Jun 12, 2014	16.83	16.89	16.68	16.75	18,608	-0.06(-0.34%)
Jun 11, 2014	16.73	16.92	16.67	16.81	23,181	-0.02(-0.15%)
Jun 10, 2014	17.01	17.01	16.77	16.83	20,162	-0.13(-0.80%)
Jun 06, 2014	17.00	17.08	16.89	16.97	27,841	+0.11(+0.65%)
Jun 05, 2014	16.49	16.92	16.36	16.86	37,629	+0.39(+2.38%)
Jun 04, 2014	16.41	16.55	16.37	16.46	30,897	+0.02(+0.10%)
Jun 03, 2014	16.48	16.73	16.37	16.45	38,373	-0.17(-1.03%)
Jun 02, 2014	16.78	16.85	16.57	16.62	46,407	-0.04(-0.25%)
May 30, 2014	16.75	16.91	16.63	16.66	48,675	+0.00(+0.00%)
May 29, 2014	16.63	16.72	16.46	16.66	25,686	+0.10(+0.59%)
May 28, 2014	16.65	16.73	16.41	16.56	43,401	-0.10(-0.59%)
May 27, 2014	16.45	16.74	16.45	16.66	51,371	+0.13(+0.79%)
May 23, 2014	16.21	16.53	16.53	16.53	41,814	+0.21(+1.30%)
May 22, 2014	16.15	16.33	16.08	16.32	24,168	+0.28(+1.73%)
May 21, 2014	16.03	16.19	15.96	16.04	35,508	+0.04(+0.26%)
May 20, 2014	16.20	16.27	15.96	16.00	55,684	-0.33(-2.00%)
May 19, 2014	16.01	16.35	16.01	16.33	36,143	+0.32(+1.99%)
May 16, 2014	15.76	16.02	15.74	16.01	32,641	+0.18(+1.14%)
May 15, 2014	15.60	15.92	15.56	15.83	37,524	+0.12(+0.78%)
May 14, 2014	16.13	16.21	15.69	15.70	43,871	-0.40(-2.49%)
May 13, 2014	16.26	16.38	16.10	16.10	53,260	-0.15(-0.91%)
May 12, 2014	15.65	16.35	15.65	16.25	65,764	+0.65(+4.14%)
May 09, 2014	15.55	15.79	15.54	15.61	47,281	-0.04(-0.26%)
May 08, 2014	15.98	16.07	15.64	15.65	50,846	-0.43(-2.70%)
May 07, 2014	15.92	16.10	15.69	16.08	53,848	+0.25(+1.55%)
May 06, 2014	16.09	16.26	15.79	15.83	43,999	-0.28(-1.73%)
May 05, 2014	15.95	16.15	15.95	16.11	41,695	+0.16(+0.97%)
May 02, 2014	16.16	16.33	15.95	15.96	56,210	-0.26(-1.61%)
May 01, 2014	16.28	16.36	16.11	16.22	52,735	-0.15(-0.90%)
Apr 30, 2014	16.36	16.41	16.15	16.37	56,275	+0.02(+0.10%)
Apr 29, 2014	16.54	16.59	16.31	16.35	47,250	-0.07(-0.45%)
Apr 28, 2014	16.59	16.62	16.37	16.42	37,803	-0.04(-0.25%)
Apr 25, 2014	16.61	16.73	16.44	16.46	38,884	-0.16(-0.94%)
Apr 24, 2014	16.73	16.83	16.61	16.62	16,456	-0.07(-0.39%)
Apr 23, 2014	16.82	17.00	16.66	16.68	29,920	-0.23(-1.35%)
Apr 22, 2014	17.15	17.15	16.82	16.91	26,633	-0.24(-1.38%)
Apr 21, 2014	17.00	17.15	16.88	17.15	23,537	+0.20(+1.21%)
Apr 17, 2014	16.90	16.95	16.95	16.95	24,453	+0.06(+0.34%)
Apr 16, 2014	16.91	16.96	16.79	16.89	19,677	+0.12(+0.73%)
Apr 15, 2014	16.73	16.77	16.53	16.77	38,724	+0.17(+1.03%)
Apr 14, 2014	16.74	16.77	16.56	16.59	29,121	+0.03(+0.20%)
Apr 11, 2014	16.50	16.76	16.50	16.56	40,256	+0.01(+0.05%)
Apr 10, 2014	16.86	16.94	16.55	16.55	42,810	-0.25(-1.46%)
Apr 09, 2014	16.82	16.84	16.60	16.80	28,375	+0.12(+0.74%)
Apr 08, 2014	16.48	16.84	16.45	16.68	41,086	+0.22(+1.34%)
Apr 07, 2014	16.49	16.72	16.44	16.46	41,833	-0.01(-0.05%)
Apr 04, 2014	16.71	16.77	16.44	16.46	44,576	-0.11(-0.64%)
Apr 03, 2014	16.85	16.91	16.56	16.57	26,460	-0.28(-1.65%)
Apr 02, 2014	16.73	16.94	16.64	16.85	33,137	+0.16(+0.98%)

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.