Artesian Res Cp A (NQ: ARTNA )

58.77 -1.65 (-2.72%)
Streaming Delayed Price Updated: 12:18 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

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.