Artesian Res Cp A (NQ: ARTNA )

48.89 +0.16 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.03 16.35 15.89 16.21 25,001 +0.14(+0.87%)
Oct 29, 2009 16.15 16.42 16.01 16.07 17,120 +0.06(+0.37%)
Oct 28, 2009 16.67 16.67 16.01 16.01 13,193 -0.17(-1.05%)
Oct 27, 2009 16.52 16.71 16.18 16.18 9,648 -0.36(-2.18%)
Oct 26, 2009 16.79 16.96 16.41 16.54 13,218 -0.04(-0.24%)
Oct 23, 2009 16.60 16.94 16.58 16.58 10,227 -0.09(-0.54%)
Oct 22, 2009 16.79 16.79 16.57 16.67 10,582 +0.08(+0.48%)
Oct 21, 2009 16.59 16.82 16.59 16.59 13,943 -0.22(-1.31%)
Oct 20, 2009 16.73 16.87 16.67 16.81 10,393 -0.10(-0.59%)
Oct 19, 2009 16.67 16.92 16.67 16.91 6,623 +0.32(+1.93%)
Oct 16, 2009 16.52 16.92 16.50 16.59 12,977 +0.01(+0.06%)
Oct 15, 2009 16.70 17.05 16.51 16.58 18,091 -0.19(-1.13%)
Oct 14, 2009 16.91 17.05 16.65 16.77 8,201 +0.08(+0.48%)
Oct 13, 2009 16.94 17.15 16.68 16.69 10,185 -0.22(-1.30%)
Oct 12, 2009 17.01 17.45 16.91 16.91 13,787 -0.20(-1.17%)
Oct 09, 2009 16.88 17.14 16.88 17.11 3,818 +0.12(+0.71%)
Oct 08, 2009 16.99 17.18 16.98 16.99 8,535 -0.05(-0.29%)
Oct 07, 2009 16.96 17.31 16.82 17.04 16,159 -0.23(-1.33%)
Oct 06, 2009 17.18 17.27 16.67 17.27 18,616 +0.21(+1.23%)
Oct 05, 2009 16.80 17.10 16.61 17.06 11,976 +0.01(+0.06%)
Oct 02, 2009 16.61 17.24 16.61 17.05 16,745 +0.37(+2.22%)
Oct 01, 2009 16.66 17.37 16.64 16.68 24,046 -0.14(-0.83%)
Sep 30, 2009 17.02 17.11 16.55 16.82 20,539 -0.17(-1.00%)
Sep 29, 2009 16.99 17.10 16.90 16.99 13,640 +0.09(+0.53%)
Sep 28, 2009 17.11 17.15 16.76 16.90 14,867 -0.49(-2.82%)
Sep 25, 2009 16.92 17.45 16.76 17.39 39,479 +0.51(+3.02%)
Sep 24, 2009 17.12 17.80 16.71 16.88 49,979 -0.30(-1.75%)
Sep 23, 2009 17.18 17.29 16.74 17.18 19,368 +0.03(+0.17%)
Sep 22, 2009 17.10 17.30 17.05 17.15 13,059 +0.10(+0.59%)
Sep 21, 2009 17.20 17.24 17.05 17.05 5,395 -0.06(-0.35%)
Sep 18, 2009 17.32 17.45 17.11 17.11 28,942 -0.39(-2.23%)
Sep 17, 2009 17.91 17.91 17.27 17.50 18,512 -0.33(-1.85%)
Sep 16, 2009 17.51 17.83 17.51 17.83 4,961 +0.11(+0.62%)
Sep 15, 2009 17.61 17.85 17.61 17.72 4,905 +0.08(+0.45%)
Sep 14, 2009 17.50 17.87 17.50 17.64 9,828 +0.11(+0.63%)
Sep 11, 2009 17.69 17.74 17.51 17.53 2,920 -0.22(-1.24%)
Sep 10, 2009 17.69 17.84 17.50 17.75 12,056 -0.03(-0.17%)
Sep 09, 2009 17.61 17.93 17.50 17.78 17,758 +0.08(+0.45%)
Sep 08, 2009 17.35 17.86 17.28 17.70 10,089 +0.37(+2.14%)
Sep 04, 2009 17.34 17.49 17.12 17.33 11,431 -0.08(-0.46%)
Sep 03, 2009 17.61 17.63 16.89 17.41 45,539 -0.25(-1.42%)
Sep 02, 2009 17.20 17.95 16.97 17.66 63,862 +0.42(+2.44%)
Sep 01, 2009 17.40 17.78 17.00 17.24 35,045 -0.44(-2.49%)
Aug 31, 2009 17.43 17.96 17.01 17.68 16,579 +0.17(+0.97%)
Aug 28, 2009 17.35 18.00 17.06 17.51 74,830 +0.21(+1.21%)
Aug 27, 2009 17.05 17.47 16.81 17.30 19,638 +0.10(+0.58%)
Aug 26, 2009 17.27 17.45 16.77 17.20 66,446 -0.18(-1.04%)
Aug 25, 2009 17.14 17.45 16.71 17.38 51,857 +0.47(+2.78%)
Aug 24, 2009 17.39 17.50 16.85 16.91 24,277 -0.44(-2.54%)
Aug 21, 2009 17.00 17.35 16.81 17.35 19,932 +0.69(+4.14%)
Aug 20, 2009 16.71 16.90 16.63 16.66 6,722 -0.02(-0.12%)
Aug 19, 2009 16.46 16.97 16.46 16.68 13,679 +0.21(+1.28%)
Aug 18, 2009 16.18 16.84 16.11 16.47 10,177 +0.41(+2.55%)
Aug 17, 2009 16.07 16.24 15.99 16.06 22,784 -0.11(-0.68%)
Aug 14, 2009 16.41 16.75 16.11 16.17 11,787 -0.38(-2.30%)
Aug 13, 2009 16.66 16.95 16.33 16.55 16,418 -0.12(-0.72%)
Aug 12, 2009 16.31 16.84 16.31 16.67 21,347 +0.32(+1.96%)
Aug 11, 2009 16.65 16.88 16.23 16.35 12,852 -0.61(-3.60%)
Aug 10, 2009 16.56 16.96 16.32 16.96 25,974 +0.17(+1.01%)
Aug 07, 2009 16.76 16.94 16.60 16.79 9,638 +0.33(+2.00%)
Aug 06, 2009 16.75 16.94 16.46 16.46 13,338 -0.06(-0.36%)
Aug 05, 2009 17.19 17.19 16.52 16.52 7,459 -0.72(-4.18%)
Aug 04, 2009 17.30 17.30 17.01 17.24 8,759 -0.19(-1.09%)
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.