YORK WATER $18.59
-0.08
|
Date |
Open |
High |
Low |
Close |
Volume |
|
10/18/2011
|
16.53
|
16.90
|
16.38
|
16.87
|
334
|
|
10/17/2011
|
16.87
|
16.87
|
16.40
|
16.44
|
440
|
|
10/14/2011
|
16.76
|
16.86
|
16.54
|
16.83
|
227
|
|
10/13/2011
|
16.50
|
16.76
|
16.25
|
16.76
|
254
|
|
10/12/2011
|
16.40
|
16.65
|
16.38
|
16.64
|
258
|
|
10/11/2011
|
16.69
|
16.75
|
16.12
|
16.40
|
411
|
|
10/10/2011
|
16.52
|
16.76
|
16.37
|
16.72
|
366
|
|
10/7/2011
|
16.74
|
16.76
|
16.18
|
16.25
|
344
|
|
10/6/2011
|
16.68
|
16.77
|
16.42
|
16.76
|
315
|
|
10/5/2011
|
16.77
|
16.80
|
16.60
|
16.68
|
208
|
|
10/4/2011
|
16.00
|
16.80
|
15.86
|
16.74
|
814
|
|
10/3/2011
|
16.08
|
16.45
|
16.00
|
16.00
|
430
|
|
9/30/2011
|
16.00
|
16.45
|
16.00
|
16.18
|
289
|
|
9/29/2011
|
16.40
|
16.46
|
16.05
|
16.16
|
224
|
|
9/28/2011
|
16.52
|
16.58
|
16.06
|
16.06
|
324
|
|
9/27/2011
|
16.83
|
16.87
|
16.45
|
16.65
|
425
|
|
9/26/2011
|
16.58
|
16.78
|
16.21
|
16.59
|
209
|
|
9/23/2011
|
16.26
|
16.68
|
16.26
|
16.64
|
189
|
|
9/22/2011
|
16.36
|
16.63
|
16.14
|
16.25
|
591
|
|
9/21/2011
|
16.57
|
16.83
|
16.50
|
16.50
|
330
|
|
9/20/2011
|
16.83
|
16.93
|
16.51
|
16.51
|
252
|
|
9/19/2011
|
16.76
|
16.93
|
16.73
|
16.73
|
151
|
|
9/16/2011
|
17.13
|
17.21
|
16.90
|
17.04
|
486
|
|
9/15/2011
|
17.02
|
17.02
|
16.85
|
17.02
|
110
|
|
9/14/2011
|
16.95
|
17.02
|
16.65
|
16.92
|
277
|
|
9/13/2011
|
16.84
|
16.88
|
16.70
|
16.76
|
209
|
|
9/12/2011
|
16.50
|
16.82
|
16.50
|
16.73
|
222
|
|
9/9/2011
|
16.71
|
16.77
|
16.50
|
16.55
|
328
|
|
9/8/2011
|
16.94
|
17.15
|
16.77
|
16.77
|
235
|
|
9/7/2011
|
17.07
|
17.44
|
16.93
|
17.12
|
360
|
|
9/6/2011
|
16.80
|
16.97
|
16.61
|
16.88
|
353
|
|
9/2/2011
|
17.10
|
17.53
|
16.88
|
16.90
|
411
|
|
9/1/2011
|
17.89
|
17.89
|
17.17
|
17.32
|
281
|
|
8/31/2011
|
18.10
|
18.10
|
17.76
|
17.83
|
336
|
|
8/30/2011
|
17.90
|
18.07
|
17.72
|
18.00
|
198
|
|
8/29/2011
|
18.00
|
18.14
|
17.88
|
18.04
|
477
|
|
8/26/2011
|
17.16
|
17.99
|
17.16
|
17.98
|
513
|
|
8/25/2011
|
17.93
|
17.93
|
17.27
|
17.35
|
444
|
|
8/24/2011
|
17.53
|
17.92
|
17.50
|
17.88
|
516
|
|
8/23/2011
|
16.99
|
17.70
|
16.99
|
17.60
|
430
|
|
8/22/2011
|
17.36
|
17.36
|
16.77
|
16.90
|
175
|
|
8/19/2011
|
16.60
|
17.15
|
16.60
|
16.92
|
390
|
|
8/18/2011
|
16.79
|
17.01
|
16.64
|
16.80
|
512
|
|
8/17/2011
|
17.50
|
17.50
|
16.94
|
17.02
|
203
|
|
8/16/2011
|
17.14
|
17.29
|
16.99
|
17.07
|
267
|
|
8/15/2011
|
17.30
|
17.32
|
17.01
|
17.32
|
113
|
|
8/12/2011
|
17.67
|
17.67
|
16.91
|
17.10
|
412
|
|
8/11/2011
|
16.80
|
17.76
|
16.62
|
17.51
|
453
|
|
8/10/2011
|
16.80
|
17.20
|
16.76
|
16.85
|
459
|
|
8/9/2011
|
17.00
|
17.30
|
16.02
|
17.29
|
568
|
|
8/8/2011
|
16.45
|
17.03
|
16.17
|
16.17
|
600
|
|
8/5/2011
|
16.70
|
17.10
|
16.57
|
16.69
|
247
|
|
8/4/2011
|
16.74
|
17.24
|
16.50
|
16.50
|
370
|
|
8/3/2011
|
16.73
|
17.16
|
16.60
|
16.98
|
226
|
|
8/2/2011
|
16.99
|
17.12
|
16.62
|
16.62
|
335
|
|
8/1/2011
|
17.25
|
17.25
|
16.95
|
17.02
|
335
|
|
7/29/2011
|
16.96
|
17.16
|
16.95
|
17.04
|
190
|
|
7/28/2011
|
17.14
|
17.16
|
17.00
|
17.12
|
272
|
|
7/27/2011
|
17.15
|
17.46
|
16.98
|
17.01
|
371
|
|
7/26/2011
|
17.64
|
17.64
|
17.12
|
17.12
|
410
|
|
7/25/2011
|
17.64
|
17.84
|
17.53
|
17.54
|
249
|
|
7/22/2011
|
17.94
|
17.94
|
17.48
|
17.71
|
137
|
|
7/21/2011
|
17.63
|
17.94
|
17.49
|
17.92
|
283
|
|
7/20/2011
|
17.62
|
17.70
|
17.43
|
17.48
|
196
|
|
7/19/2011
|
17.40
|
17.76
|
17.32
|
17.69
|
271
|
|
7/18/2011
|
17.40
|
17.41
|
17.15
|
17.34
|
255
|
|
7/15/2011
|
17.46
|
17.54
|
17.10
|
17.34
|
604
|
|
7/14/2011
|
17.48
|
17.48
|
17.19
|
17.31
|
151
|
|
7/13/2011
|
17.48
|
17.54
|
17.33
|
17.50
|
298
|
|
7/12/2011
|
17.14
|
17.46
|
17.09
|
17.36
|
258
|
|
7/11/2011
|
16.97
|
17.19
|
16.97
|
17.13
|
177
|
|
7/8/2011
|
16.84
|
17.18
|
16.84
|
17.11
|
275
|
|
7/7/2011
|
16.87
|
17.00
|
16.69
|
17.00
|
221
|
|
7/6/2011
|
16.73
|
16.88
|
16.68
|
16.80
|
225
|
|
7/5/2011
|
16.61
|
16.79
|
16.53
|
16.74
|
433
|
|
7/1/2011
|
16.62
|
16.65
|
16.45
|
16.61
|
238
|
|
6/30/2011
|
16.62
|
16.62
|
16.48
|
16.55
|
270
|
|
6/29/2011
|
16.59
|
16.75
|
16.41
|
16.49
|
154
|
|
6/28/2011
|
16.54
|
16.62
|
16.40
|
16.60
|
326
|
|
6/27/2011
|
16.55
|
16.64
|
16.40
|
16.56
|
527
|
|
6/24/2011
|
17.20
|
17.20
|
16.45
|
16.46
|
3329
|
|
6/23/2011
|
16.88
|
17.14
|
16.83
|
17.14
|
98
|
|
6/22/2011
|
17.06
|
17.18
|
17.04
|
17.06
|
210
|
|
6/21/2011
|
17.23
|
17.23
|
16.98
|
17.23
|
314
|
|
6/20/2011
|
16.77
|
17.23
|
16.61
|
17.21
|
221
|
|
6/17/2011
|
16.76
|
16.88
|
16.70
|
16.79
|
438
|
|
6/16/2011
|
16.70
|
16.83
|
16.65
|
16.68
|
233
|
|
6/15/2011
|
16.72
|
16.84
|
16.60
|
16.62
|
213
|
|
6/14/2011
|
16.77
|
16.92
|
16.67
|
16.92
|
296
|
|
6/13/2011
|
16.58
|
16.82
|
16.55
|
16.58
|
177
|
|
6/10/2011
|
16.60
|
16.90
|
16.57
|
16.57
|
239
|
|
6/9/2011
|
16.82
|
16.93
|
16.66
|
16.71
|
291
|
|
6/8/2011
|
16.60
|
16.92
|
16.60
|
16.69
|
243
|
|
6/7/2011
|
16.64
|
16.98
|
16.64
|
16.65
|
140
|
|
6/6/2011
|
16.70
|
16.88
|
16.51
|
16.51
|
315
|
|
6/3/2011
|
16.54
|
16.91
|
16.54
|
16.61
|
210
|
|
6/2/2011
|
16.71
|
17.15
|
16.71
|
16.77
|
187
|
|
6/1/2011
|
17.60
|
17.60
|
16.52
|
16.56
|
220
|
|
5/31/2011
|
17.45
|
17.66
|
17.07
|
17.59
|
249
|
|
5/27/2011
|
17.33
|
17.40
|
17.25
|
17.31
|
60
|
