Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	12.37	12.49	12.22	12.43	21,423	+0.07(+0.58%)
Jun 28, 2007	12.39	12.48	12.35	12.36	24,470	+0.01(+0.05%)
Jun 27, 2007	12.13	12.35	12.13	12.35	18,937	+0.19(+1.55%)
Jun 26, 2007	12.33	12.33	12.09	12.16	18,754	-0.03(-0.21%)
Jun 25, 2007	12.41	12.41	12.16	12.19	18,641	-0.07(-0.53%)
Jun 22, 2007	12.35	12.35	12.16	12.26	6,241	+0.03(+0.21%)
Jun 21, 2007	12.28	12.39	12.15	12.23	6,536	-0.06(-0.48%)
Jun 20, 2007	12.43	12.43	12.25	12.29	4,614	-0.07(-0.53%)
Jun 19, 2007	12.43	12.43	12.25	12.35	29,530	+0.00(+0.00%)
Jun 18, 2007	12.24	12.43	12.23	12.35	14,765	+0.01(+0.11%)
Jun 15, 2007	12.29	12.41	12.16	12.34	22,609	+0.15(+1.23%)
Jun 14, 2007	12.35	12.44	12.19	12.19	84,130	-0.36(-2.85%)
Jun 13, 2007	12.55	12.55	12.36	12.55	6,921	+0.12(+0.99%)
Jun 12, 2007	12.59	12.59	12.35	12.42	4,460	-0.07(-0.52%)
Jun 11, 2007	12.53	12.58	12.49	12.49	4,754	-0.14(-1.13%)
Jun 08, 2007	12.61	12.67	12.59	12.63	1,554	+0.03(+0.21%)
Jun 07, 2007	12.76	12.77	12.56	12.61	5,727	-0.03(-0.21%)
Jun 06, 2007	12.81	13.10	12.57	12.63	5,692	-0.05(-0.36%)
Jun 05, 2007	12.84	12.84	12.62	12.68	5,496	-0.03(-0.26%)
Jun 04, 2007	12.79	12.87	12.68	12.71	7,960	-0.34(-2.59%)
Jun 01, 2007	13.32	13.32	13.00	13.05	3,537	+0.38(+2.98%)
May 31, 2007	12.74	12.80	12.67	12.67	6,044	-0.10(-0.81%)
May 30, 2007	12.84	12.90	12.78	12.78	2,325	+0.03(+0.26%)
May 29, 2007	12.81	13.23	12.69	12.74	15,924	-0.25(-1.90%)
May 25, 2007	13.24	13.24	12.94	12.99	4,264	+0.08(+0.65%)
May 24, 2007	13.01	13.26	12.91	12.91	5,902	+0.00(+0.00%)
May 23, 2007	12.71	13.17	12.61	12.91	44,255	+0.10(+0.76%)
May 22, 2007	12.83	13.24	12.72	12.81	10,706	+0.03(+0.26%)
May 21, 2007	12.92	12.92	12.61	12.78	5,404	-0.06(-0.51%)
May 18, 2007	12.87	12.87	12.78	12.84	1,230	+0.15(+1.18%)
May 17, 2007	12.60	12.70	12.60	12.69	4,248	-0.02(-0.19%)
May 16, 2007	13.00	13.00	12.61	12.72	1,667	-0.27(-2.11%)
May 15, 2007	12.84	12.99	12.59	12.99	8,319	+0.10(+0.79%)
May 14, 2007	12.90	12.90	12.84	12.89	1,468	+0.05(+0.37%)
May 11, 2007	13.04	13.04	12.84	12.84	4,118	+0.00(+0.00%)
May 10, 2007	12.95	12.98	12.84	12.84	2,460	-0.10(-0.80%)
May 09, 2007	13.07	13.07	12.73	12.95	6,513	+0.01(+0.05%)
May 08, 2007	12.85	13.02	12.82	12.94	4,431	-0.16(-1.24%)
May 07, 2007	12.89	13.10	12.89	13.10	3,306	+0.04(+0.27%)
May 04, 2007	12.99	13.08	12.99	13.07	999	+0.23(+1.75%)
May 03, 2007	12.99	13.00	12.84	12.84	5,744	-0.10(-0.75%)
May 02, 2007	12.98	13.01	12.91	12.94	1,004	-0.10(-0.75%)
May 01, 2007	12.93	13.13	12.84	13.04	3,929	-0.05(-0.40%)
Apr 30, 2007	13.18	13.18	13.04	13.09	3,362	-0.02(-0.12%)
Apr 27, 2007	13.19	13.19	13.01	13.10	3,229	+0.07(+0.52%)
Apr 26, 2007	13.09	13.20	13.04	13.04	4,894	+0.03(+0.25%)
Apr 25, 2007	13.14	13.19	12.95	13.00	18,378	+0.01(+0.05%)
Apr 24, 2007	12.96	13.09	12.89	13.00	5,836	+0.03(+0.20%)
Apr 23, 2007	12.93	13.09	12.54	12.97	14,603	-0.03(-0.20%)
Apr 20, 2007	12.76	13.01	12.69	13.00	6,478	+0.25(+1.99%)
Apr 19, 2007	12.83	13.15	12.70	12.74	13,719	-0.15(-1.16%)
Apr 18, 2007	12.88	12.97	12.87	12.89	922	-0.12(-0.95%)
Apr 17, 2007	13.09	13.15	13.00	13.02	928	-0.04(-0.30%)
Apr 16, 2007	13.09	13.09	12.91	13.06	4,114	+0.06(+0.50%)
Apr 13, 2007	13.01	13.12	12.99	12.99	4,583	-0.11(-0.84%)
Apr 12, 2007	12.92	13.10	12.92	13.10	2,922	+0.10(+0.75%)
Apr 11, 2007	13.00	13.04	13.00	13.00	4,383	-0.03(-0.25%)
Apr 10, 2007	13.09	13.09	12.91	13.04	4,560	-0.27(-2.00%)
Apr 09, 2007	13.08	13.30	12.82	13.30	6,342	-0.07(-0.53%)
Apr 05, 2007	13.33	13.37	13.33	13.37	5,160	+0.14(+1.08%)
Apr 04, 2007	13.30	13.30	13.16	13.23	2,494	-0.16(-1.17%)
Apr 03, 2007	13.17	13.39	13.13	13.39	6,688	+0.44(+3.42%)

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.