York Water Company (NQ: YORW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.69	19.83	19.37	19.73	23,339	+0.08(+0.39%)
Oct 29, 2015	20.11	20.11	19.60	19.66	22,781	-0.54(-2.70%)
Oct 28, 2015	19.38	20.21	19.38	20.20	40,713	+0.86(+4.45%)
Oct 27, 2015	19.48	19.68	19.18	19.34	15,165	-0.14(-0.74%)
Oct 26, 2015	19.92	19.92	19.46	19.49	17,478	-0.54(-2.68%)
Oct 23, 2015	20.17	20.21	19.79	20.02	26,026	+0.06(+0.30%)
Oct 22, 2015	19.43	20.00	19.16	19.96	24,475	+0.72(+3.71%)
Oct 21, 2015	19.79	19.82	19.23	19.25	22,105	-0.62(-3.13%)
Oct 20, 2015	19.93	20.17	19.60	19.87	39,145	-0.12(-0.60%)
Oct 19, 2015	19.99	20.03	19.66	19.99	22,692	+0.03(+0.13%)
Oct 16, 2015	20.31	20.31	19.77	19.96	25,768	-0.26(-1.30%)
Oct 15, 2015	19.74	20.23	19.68	20.23	31,402	+0.65(+3.30%)
Oct 14, 2015	19.57	19.75	19.51	19.58	19,873	+0.04(+0.22%)
Oct 13, 2015	19.45	19.63	19.43	19.54	16,238	+0.03(+0.13%)
Oct 12, 2015	19.38	19.55	19.15	19.51	17,365	+0.26(+1.33%)
Oct 09, 2015	19.39	19.47	19.13	19.26	16,497	-0.02(-0.09%)
Oct 08, 2015	19.10	19.28	18.98	19.27	19,066	+0.18(+0.94%)
Oct 07, 2015	18.70	19.16	18.70	19.10	30,591	+0.44(+2.37%)
Oct 06, 2015	18.63	18.78	18.59	18.65	24,307	-0.07(-0.36%)
Oct 05, 2015	18.41	18.72	18.41	18.72	18,821	+0.37(+2.04%)
Oct 02, 2015	17.99	18.35	17.86	18.35	29,630	+0.24(+1.32%)
Oct 01, 2015	17.82	18.39	17.82	18.11	22,506	+0.21(+1.19%)
Sep 30, 2015	18.45	18.53	17.84	17.90	46,847	-0.42(-2.28%)
Sep 29, 2015	18.55	18.73	18.16	18.31	27,888	-0.20(-1.06%)
Sep 28, 2015	18.61	18.73	18.30	18.51	28,727	-0.09(-0.51%)
Sep 25, 2015	18.81	18.88	18.60	18.60	27,385	-0.08(-0.45%)
Sep 24, 2015	18.60	18.82	18.60	18.69	17,443	+0.07(+0.36%)
Sep 23, 2015	18.48	18.71	18.48	18.62	19,280	+0.15(+0.82%)
Sep 22, 2015	18.39	18.67	18.30	18.47	26,697	-0.10(-0.55%)
Sep 21, 2015	18.59	18.91	18.43	18.57	27,687	+0.01(+0.05%)
Sep 18, 2015	17.92	18.56	17.87	18.56	46,343	+0.38(+2.09%)
Sep 17, 2015	18.03	18.56	17.87	18.18	32,291	+0.15(+0.84%)
Sep 16, 2015	18.02	18.20	18.01	18.03	12,130	-0.03(-0.14%)
Sep 15, 2015	17.94	18.12	17.81	18.05	22,833	+0.17(+0.95%)
Sep 14, 2015	17.89	17.93	17.76	17.88	20,126	+0.00(+0.00%)
Sep 11, 2015	17.60	17.91	17.60	17.88	12,015	+0.12(+0.67%)
Sep 10, 2015	17.64	17.89	17.64	17.77	18,937	+0.01(+0.05%)
Sep 09, 2015	18.01	18.01	17.67	17.76	56,060	-0.20(-1.13%)
Sep 08, 2015	17.89	18.08	17.82	17.96	21,909	+0.26(+1.48%)
Sep 04, 2015	17.42	17.70	17.70	17.70	21,760	+0.11(+0.62%)
Sep 03, 2015	17.83	18.03	17.59	17.59	31,819	-0.22(-1.23%)
Sep 02, 2015	17.80	18.02	17.61	17.81	23,083	+0.14(+0.81%)
Sep 01, 2015	17.67	17.88	17.60	17.66	34,859	-0.29(-1.60%)
Aug 31, 2015	17.69	18.33	17.61	17.95	53,372	+0.11(+0.62%)
Aug 28, 2015	17.59	17.93	17.59	17.84	23,249	+0.14(+0.76%)
Aug 27, 2015	17.91	18.04	17.40	17.71	30,891	-0.16(-0.90%)
Aug 26, 2015	17.45	17.87	17.22	17.87	50,894	+0.70(+4.09%)
Aug 25, 2015	17.70	17.72	17.13	17.17	40,110	-0.08(-0.44%)
Aug 24, 2015	17.17	17.74	17.17	17.24	34,537	-0.41(-2.30%)
Aug 21, 2015	17.31	18.04	17.31	17.65	50,071	+0.05(+0.29%)
Aug 20, 2015	17.44	17.99	17.44	17.60	38,511	+0.00(+0.00%)
Aug 19, 2015	17.50	17.71	17.40	17.60	17,957	-0.02(-0.10%)
Aug 18, 2015	17.77	17.92	17.61	17.61	17,105	-0.21(-1.19%)
Aug 17, 2015	17.94	18.04	17.75	17.82	17,778	-0.12(-0.66%)
Aug 14, 2015	17.53	18.05	17.53	17.94	24,332	+0.31(+1.77%)
Aug 13, 2015	17.27	17.88	17.27	17.63	17,154	+0.27(+1.56%)
Aug 12, 2015	16.87	17.56	16.87	17.36	25,832	+0.49(+2.91%)
Aug 11, 2015	17.05	17.08	16.65	16.87	80,647	-0.25(-1.48%)
Aug 10, 2015	17.07	17.34	17.07	17.12	19,709	+0.09(+0.55%)
Aug 07, 2015	17.42	17.60	16.93	17.03	27,297	-0.45(-2.56%)
Aug 06, 2015	17.68	17.94	17.42	17.48	33,577	-0.14(-0.77%)
Aug 05, 2015	17.64	17.75	17.33	17.61	28,688	+0.04(+0.24%)
Aug 04, 2015	17.72	17.99	17.55	17.57	20,979	-0.24(-1.33%)

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.