Artesian Res Cp A (NQ: ARTNA )

47.19 USD +1.26 (+2.73%)
Streaming Delayed Price Updated: 3:37 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.41 19.41 19.09 19.09 9,989 -0.40(-2.05%)
Apr 27, 2012 19.50 19.50 19.34 19.49 8,823 +0.01(+0.05%)
Apr 26, 2012 19.36 19.48 19.19 19.48 10,151 -0.01(-0.05%)
Apr 25, 2012 19.25 19.50 19.13 19.49 9,382 +0.37(+1.94%)
Apr 24, 2012 18.82 19.14 18.80 19.12 11,164 +0.45(+2.41%)
Apr 23, 2012 19.00 19.13 18.67 18.67 17,290 -0.53(-2.76%)
Apr 20, 2012 19.28 19.38 19.05 19.20 26,163 +0.42(+2.24%)
Apr 19, 2012 19.17 19.20 18.78 18.78 9,650 -0.38(-1.98%)
Apr 18, 2012 19.10 19.25 19.08 19.16 8,898 +0.03(+0.16%)
Apr 17, 2012 18.91 19.22 18.91 19.13 4,804 +0.34(+1.81%)
Apr 16, 2012 18.64 18.80 18.55 18.79 5,386 +0.30(+1.62%)
Apr 13, 2012 18.87 18.87 18.44 18.49 9,857 -0.42(-2.22%)
Apr 12, 2012 18.66 19.05 18.54 18.91 11,632 +0.22(+1.18%)
Apr 11, 2012 18.99 19.22 18.50 18.69 15,244 +0.20(+1.08%)
Apr 10, 2012 18.75 19.10 18.41 18.49 14,864 -0.17(-0.91%)
Apr 09, 2012 18.88 19.00 18.66 18.66 14,237 -0.41(-2.15%)
Apr 05, 2012 19.26 19.37 19.07 19.07 5,613 -0.16(-0.83%)
Apr 04, 2012 19.27 19.48 19.23 19.23 14,926 -0.08(-0.41%)
Apr 03, 2012 19.27 19.48 19.07 19.31 12,277 +0.02(+0.10%)
Apr 02, 2012 18.82 19.44 18.82 19.29 10,451 +0.50(+2.66%)
Mar 30, 2012 19.10 19.12 18.75 18.79 13,856 -0.29(-1.52%)
Mar 29, 2012 18.77 19.16 18.62 19.08 12,001 +0.23(+1.22%)
Mar 28, 2012 19.01 19.08 18.80 18.85 11,217 -0.27(-1.41%)
Mar 27, 2012 19.13 19.25 19.01 19.12 11,081 -0.08(-0.42%)
Mar 26, 2012 19.12 19.20 18.97 19.20 12,082 +0.13(+0.68%)
Mar 23, 2012 18.84 19.10 18.84 19.07 10,790 +0.11(+0.58%)
Mar 22, 2012 18.96 19.10 18.80 18.96 12,448 -0.09(-0.47%)
Mar 21, 2012 19.02 19.13 19.00 19.05 4,458 +0.04(+0.21%)
Mar 20, 2012 18.94 19.20 18.90 19.01 7,901 -0.03(-0.16%)
Mar 19, 2012 19.01 19.10 18.80 19.04 17,589 -0.08(-0.42%)
Mar 16, 2012 19.20 19.30 19.01 19.12 26,617 -0.06(-0.31%)
Mar 15, 2012 19.25 19.32 19.08 19.18 7,393 -0.13(-0.67%)
Mar 14, 2012 19.51 19.57 19.25 19.31 7,924 -0.29(-1.48%)
Mar 13, 2012 19.41 19.60 19.25 19.60 11,067 +0.37(+1.92%)
Mar 12, 2012 19.24 19.37 19.17 19.23 6,914 +0.01(+0.05%)
Mar 09, 2012 18.95 19.44 18.95 19.22 8,979 +0.23(+1.21%)
Mar 08, 2012 19.15 19.15 18.75 18.99 8,374 -0.17(-0.89%)
Mar 07, 2012 18.58 19.17 18.58 19.16 10,179 +0.49(+2.62%)
Mar 06, 2012 18.77 18.77 18.50 18.67 13,366 -0.23(-1.22%)
Mar 05, 2012 18.87 18.96 18.65 18.90 12,305 -0.05(-0.26%)
Mar 02, 2012 19.16 19.25 18.81 18.95 17,668 -0.10(-0.52%)
Mar 01, 2012 19.11 19.34 19.00 19.05 11,507 -0.05(-0.26%)
Feb 29, 2012 19.33 19.33 19.00 19.10 23,547 -0.06(-0.31%)
Feb 28, 2012 19.10 19.26 19.06 19.16 4,616 -0.01(-0.05%)
Feb 27, 2012 19.25 19.38 19.06 19.17 9,502 -0.13(-0.67%)
Feb 24, 2012 19.28 19.42 19.27 19.30 5,067 -0.19(-0.97%)
Feb 23, 2012 19.28 19.49 19.13 19.49 8,750 +0.28(+1.46%)
Feb 22, 2012 19.49 19.49 19.21 19.21 8,379 -0.24(-1.23%)
Feb 21, 2012 19.33 19.50 19.27 19.45 3,437 +0.03(+0.15%)
Feb 17, 2012 19.50 19.50 19.33 19.42 13,610 -0.07(-0.36%)
Feb 16, 2012 19.29 19.60 19.18 19.49 21,952 +0.31(+1.62%)
Feb 15, 2012 19.50 19.67 19.17 19.18 13,614 -0.32(-1.64%)
Feb 14, 2012 19.24 19.64 19.10 19.50 8,782 +0.33(+1.72%)
Feb 13, 2012 19.35 19.48 19.16 19.17 10,362 +0.00(+0.00%)
Feb 10, 2012 19.23 19.32 19.05 19.17 9,928 -0.12(-0.62%)
Feb 09, 2012 19.34 19.41 19.20 19.29 11,125 -0.03(-0.16%)
Feb 08, 2012 19.30 19.32 19.00 19.32 19,454 +0.06(+0.31%)
Feb 07, 2012 19.14 19.51 18.80 19.26 9,699 -0.03(-0.16%)
Feb 06, 2012 19.58 19.72 18.81 19.29 19,886 -0.35(-1.78%)
Feb 03, 2012 19.50 19.64 19.47 19.64 40,340 +0.16(+0.82%)
Feb 02, 2012 19.28 19.48 19.21 19.48 23,300 +0.19(+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.