YORK WATER $18.62
-0.36
|
Date |
Open |
High |
Low |
Close |
Volume |
|
3/9/2012
|
17.13
|
17.32
|
17.13
|
17.25
|
193
|
|
3/8/2012
|
17.29
|
17.29
|
17.00
|
17.18
|
130
|
|
3/7/2012
|
17.09
|
17.24
|
17.00
|
17.20
|
188
|
|
3/6/2012
|
17.05
|
17.26
|
17.00
|
17.02
|
237
|
|
3/5/2012
|
17.07
|
17.24
|
17.00
|
17.19
|
203
|
|
3/2/2012
|
17.27
|
17.39
|
17.00
|
17.00
|
399
|
|
3/1/2012
|
17.44
|
17.47
|
17.18
|
17.18
|
146
|
|
2/29/2012
|
17.74
|
17.81
|
17.32
|
17.33
|
238
|
|
2/28/2012
|
17.81
|
17.97
|
17.70
|
17.74
|
89
|
|
2/27/2012
|
17.96
|
18.26
|
17.80
|
17.85
|
208
|
|
2/24/2012
|
18.37
|
18.43
|
18.10
|
18.16
|
208
|
|
2/23/2012
|
18.02
|
18.21
|
18.02
|
18.21
|
252
|
|
2/22/2012
|
17.94
|
18.14
|
17.91
|
18.00
|
69
|
|
2/21/2012
|
18.07
|
18.12
|
17.94
|
17.96
|
117
|
|
2/17/2012
|
18.09
|
18.09
|
17.82
|
18.00
|
115
|
|
2/16/2012
|
17.67
|
18.07
|
17.65
|
18.05
|
104
|
|
2/15/2012
|
18.06
|
18.06
|
17.68
|
17.68
|
142
|
|
2/14/2012
|
17.93
|
18.00
|
17.85
|
17.92
|
54
|
|
2/13/2012
|
17.96
|
18.07
|
17.77
|
18.07
|
136
|
|
2/10/2012
|
17.90
|
18.00
|
17.74
|
17.74
|
121
|
|
2/9/2012
|
18.13
|
18.17
|
17.85
|
17.99
|
222
|
|
2/8/2012
|
18.17
|
18.25
|
18.00
|
18.15
|
194
|
|
2/7/2012
|
18.19
|
18.31
|
18.00
|
18.19
|
261
|
|
2/6/2012
|
18.13
|
18.36
|
18.11
|
18.27
|
114
|
|
2/3/2012
|
18.00
|
18.17
|
17.87
|
18.15
|
326
|
|
2/2/2012
|
17.87
|
17.96
|
17.73
|
17.95
|
249
|
|
2/1/2012
|
17.93
|
17.96
|
17.74
|
17.95
|
633
|
|
1/31/2012
|
17.91
|
17.91
|
17.72
|
17.79
|
126
|
|
1/30/2012
|
17.78
|
17.98
|
17.68
|
17.89
|
172
|
|
1/27/2012
|
17.86
|
17.90
|
17.76
|
17.85
|
157
|
|
1/26/2012
|
18.00
|
18.00
|
17.71
|
17.85
|
315
|
|
1/25/2012
|
17.90
|
18.00
|
17.79
|
18.00
|
311
|
|
1/24/2012
|
17.66
|
17.89
|
17.60
|
17.89
|
186
|
|
1/23/2012
|
17.67
|
17.72
|
17.54
|
17.72
|
106
|
|
1/20/2012
|
17.54
|
17.70
|
17.42
|
17.70
|
127
|
|
1/19/2012
|
17.48
|
17.51
|
17.39
|
17.51
|
124
|
|
1/18/2012
|
17.32
|
17.45
|
17.25
|
17.43
|
173
|
|
1/17/2012
|
17.62
|
17.62
|
17.20
|
17.20
|
372
|
|
1/13/2012
|
17.40
|
17.45
|
17.22
|
17.37
|
190
|
|
1/12/2012
|
17.70
|
17.70
|
17.43
|
17.61
|
63
|
|
1/11/2012
|
17.56
|
17.70
|
17.49
|
17.68
|
139
|
|
1/10/2012
|
17.40
|
17.55
|
17.39
|
17.50
|
185
|
|
1/9/2012
|
17.54
|
17.64
|
17.16
|
17.19
|
249
|
|
1/6/2012
|
17.45
|
17.69
|
17.42
|
17.42
|
198
|
|
1/5/2012
|
17.55
|
17.71
|
17.37
|
17.45
|
127
|
|
1/4/2012
|
17.84
|
17.84
|
17.66
|
17.66
|
158
|
|
1/3/2012
|
17.74
|
17.96
|
17.67
|
17.95
|
331
|
|
12/30/2011
|
17.55
|
17.69
|
17.47
|
17.64
|
247
|
|
12/29/2011
|
17.27
|
17.56
|
17.27
|
17.55
|
88
|
|
12/28/2011
|
17.42
|
17.50
|
17.21
|
17.26
|
142
|
|
12/27/2011
|
17.51
|
17.56
|
17.40
|
17.47
|
150
|
|
12/23/2011
|
17.54
|
17.59
|
17.40
|
17.51
|
166
|
|
12/22/2011
|
17.58
|
17.58
|
17.44
|
17.58
|
89
|
|
12/21/2011
|
17.32
|
17.56
|
17.25
|
17.55
|
164
|
|
12/20/2011
|
17.33
|
17.45
|
17.01
|
17.44
|
382
|
|
12/19/2011
|
17.30
|
17.38
|
16.97
|
17.02
|
204
|
|
12/16/2011
|
17.43
|
17.43
|
17.07
|
17.28
|
591
|
|
12/15/2011
|
17.49
|
17.49
|
17.02
|
17.27
|
229
|
|
12/14/2011
|
16.91
|
17.54
|
16.91
|
17.52
|
258
|
|
12/13/2011
|
17.22
|
17.29
|
16.92
|
16.96
|
221
|
|
12/12/2011
|
17.23
|
17.23
|
17.00
|
17.08
|
218
|
|
12/9/2011
|
16.98
|
17.58
|
16.98
|
17.43
|
240
|
|
12/8/2011
|
17.08
|
17.15
|
16.87
|
16.87
|
283
|
|
12/7/2011
|
17.73
|
17.73
|
17.12
|
17.15
|
382
|
|
12/6/2011
|
17.81
|
17.97
|
17.67
|
17.80
|
217
|
|
12/5/2011
|
17.78
|
17.90
|
17.62
|
17.84
|
279
|
|
12/2/2011
|
17.56
|
17.77
|
17.41
|
17.56
|
175
|
|
12/1/2011
|
17.75
|
17.75
|
17.29
|
17.31
|
295
|
|
11/30/2011
|
17.48
|
17.93
|
17.40
|
17.93
|
638
|
|
11/29/2011
|
17.06
|
17.33
|
17.05
|
17.29
|
208
|
|
11/28/2011
|
16.99
|
17.06
|
16.83
|
17.06
|
292
|
|
11/25/2011
|
16.50
|
16.72
|
16.50
|
16.53
|
159
|
|
11/23/2011
|
16.75
|
16.95
|
16.51
|
16.55
|
316
|
|
11/22/2011
|
17.01
|
17.14
|
16.80
|
16.80
|
181
|
|
11/21/2011
|
16.85
|
17.08
|
16.85
|
16.93
|
145
|
|
11/18/2011
|
16.85
|
17.12
|
16.85
|
17.11
|
188
|
|
11/17/2011
|
17.05
|
17.18
|
16.80
|
16.84
|
241
|
|
11/16/2011
|
17.04
|
17.19
|
17.00
|
17.02
|
165
|
|
11/15/2011
|
16.90
|
17.25
|
16.90
|
17.25
|
175
|
|
11/14/2011
|
16.98
|
16.98
|
16.80
|
16.89
|
213
|
|
11/11/2011
|
16.93
|
17.08
|
16.90
|
17.04
|
253
|
|
11/10/2011
|
16.84
|
16.90
|
16.59
|
16.78
|
242
|
|
11/9/2011
|
17.01
|
17.20
|
16.62
|
16.62
|
435
|
|
11/8/2011
|
17.17
|
17.41
|
16.97
|
17.39
|
336
|
|
11/7/2011
|
17.03
|
17.08
|
16.83
|
16.97
|
146
|
|
11/4/2011
|
17.48
|
17.48
|
17.03
|
17.04
|
216
|
|
11/3/2011
|
17.17
|
17.54
|
16.95
|
17.52
|
327
|
|
11/2/2011
|
16.76
|
17.06
|
16.74
|
16.98
|
228
|
|
11/1/2011
|
16.77
|
16.90
|
16.50
|
16.50
|
381
|
|
10/31/2011
|
17.03
|
17.35
|
17.00
|
17.00
|
209
|
|
10/28/2011
|
17.93
|
17.93
|
17.22
|
17.30
|
396
|
|
10/27/2011
|
17.25
|
18.00
|
17.15
|
18.00
|
657
|
|
10/26/2011
|
16.99
|
17.14
|
16.82
|
17.09
|
339
|
|
10/25/2011
|
17.10
|
17.10
|
16.64
|
16.74
|
264
|
|
10/24/2011
|
16.77
|
17.14
|
16.73
|
17.14
|
286
|
|
10/21/2011
|
16.85
|
16.85
|
16.62
|
16.73
|
401
|
|
10/20/2011
|
16.61
|
16.73
|
16.36
|
16.67
|
375
|
|
10/19/2011
|
16.90
|
16.90
|
16.52
|
16.55
|
224
|
|
10/18/2011
|
16.53
|
16.90
|
16.38
|
16.87
|
334
|
|
10/17/2011
|
16.87
|
16.87
|
16.40
|
16.44
|
440
|
