Artesian Res Cp A (NQ: ARTNA )

39.75 USD +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.04 18.39 17.90 18.39 7,187 +0.39(+2.17%)
Jun 27, 2008 18.01 18.19 18.00 18.00 3,742 -0.10(-0.55%)
Jun 26, 2008 18.29 18.36 18.02 18.10 5,766 -0.07(-0.39%)
Jun 25, 2008 18.43 18.43 18.17 18.17 1,715 -0.10(-0.57%)
Jun 24, 2008 18.20 18.44 18.20 18.27 2,421 -0.05(-0.25%)
Jun 23, 2008 18.52 18.53 18.22 18.32 3,735 -0.35(-1.87%)
Jun 20, 2008 18.47 18.77 18.20 18.67 2,876 +0.21(+1.14%)
Jun 19, 2008 18.50 18.51 18.12 18.46 5,277 -0.04(-0.22%)
Jun 18, 2008 18.10 18.50 18.10 18.50 3,414 +0.33(+1.82%)
Jun 17, 2008 18.68 18.76 18.17 18.17 7,675 -0.25(-1.36%)
Jun 16, 2008 18.45 18.45 18.41 18.42 892 -0.18(-0.97%)
Jun 13, 2008 18.44 18.60 18.36 18.60 3,461 +0.05(+0.27%)
Jun 12, 2008 18.45 18.64 18.37 18.55 6,343 +0.14(+0.76%)
Jun 11, 2008 18.92 18.92 18.41 18.41 1,973 -0.34(-1.81%)
Jun 10, 2008 18.51 18.86 18.46 18.75 2,864 +0.01(+0.05%)
Jun 09, 2008 18.62 18.87 18.35 18.74 6,584 +0.24(+1.30%)
Jun 06, 2008 18.67 18.67 18.28 18.50 823 -0.03(-0.16%)
Jun 05, 2008 18.22 18.61 18.22 18.53 6,269 +0.23(+1.26%)
Jun 04, 2008 18.49 18.49 18.20 18.30 3,559 -0.09(-0.49%)
Jun 03, 2008 18.15 18.47 18.15 18.39 4,183 -0.01(-0.05%)
Jun 02, 2008 18.50 18.50 18.10 18.40 6,061 -0.09(-0.49%)
May 30, 2008 18.49 18.49 18.08 18.49 6,551 +0.14(+0.76%)
May 29, 2008 18.34 18.35 18.20 18.35 7,152 -0.10(-0.54%)
May 28, 2008 18.29 18.50 18.20 18.45 6,100 -0.16(-0.86%)
May 27, 2008 18.80 18.95 18.21 18.61 9,464 -0.18(-0.98%)
May 26, 2008 18.46 18.79 18.15 18.79 9,822 +0.00(+0.00%)
May 23, 2008 18.46 18.79 18.15 18.79 9,822 +0.33(+1.81%)
May 22, 2008 18.87 18.87 18.06 18.46 10,593 -0.17(-0.91%)
May 21, 2008 18.59 18.63 18.18 18.63 3,838 +0.03(+0.16%)
May 20, 2008 18.52 18.60 18.41 18.60 17,736 +0.08(+0.43%)
May 19, 2008 18.46 18.52 18.44 18.52 4,572 +0.23(+1.26%)
May 16, 2008 18.55 18.55 18.29 18.29 700 -0.12(-0.65%)
May 15, 2008 18.40 18.55 18.12 18.41 2,861 -0.02(-0.11%)
May 14, 2008 18.66 18.79 18.05 18.43 5,132 -0.36(-1.92%)
May 13, 2008 18.36 18.79 18.31 18.79 95,947 +0.16(+0.86%)
May 12, 2008 18.30 18.74 18.30 18.63 687 -0.04(-0.21%)
May 09, 2008 18.23 18.67 18.15 18.67 8,384 +0.07(+0.38%)
May 08, 2008 18.08 18.70 18.08 18.60 2,251 +0.04(+0.22%)
May 07, 2008 18.35 18.58 18.28 18.56 3,429 -0.13(-0.70%)
May 06, 2008 18.35 18.69 18.20 18.69 5,793 +0.08(+0.43%)
May 05, 2008 19.00 19.00 18.11 18.61 2,426 -0.39(-2.05%)
May 02, 2008 18.78 19.00 18.02 19.00 4,493 +0.39(+2.09%)
May 01, 2008 18.48 18.61 18.48 18.61 732 +0.05(+0.27%)
Apr 30, 2008 18.69 18.74 18.31 18.56 3,146 -0.05(-0.27%)
Apr 29, 2008 18.65 18.70 18.16 18.61 12,917 -0.04(-0.21%)
Apr 28, 2008 18.30 18.65 18.30 18.65 780 -0.05(-0.27%)
Apr 25, 2008 18.70 18.70 18.20 18.70 2,716 +0.70(+3.89%)
Apr 24, 2008 18.38 18.74 18.00 18.00 1,685 +0.00(+0.00%)
Apr 23, 2008 18.00 18.10 17.98 18.00 11,315 -0.12(-0.66%)
Apr 22, 2008 18.14 18.25 18.12 18.12 2,837 -0.35(-1.89%)
Apr 21, 2008 18.07 18.47 18.04 18.47 4,615 +0.08(+0.43%)
Apr 18, 2008 18.66 18.66 18.03 18.39 2,501 +0.12(+0.66%)
Apr 17, 2008 18.15 18.39 17.97 18.27 5,152 +0.22(+1.22%)
Apr 16, 2008 18.25 18.44 18.00 18.05 6,369 -0.20(-1.10%)
Apr 15, 2008 18.21 18.25 18.00 18.25 1,873 +0.09(+0.50%)
Apr 14, 2008 18.48 18.49 18.12 18.16 1,700 -0.28(-1.52%)
Apr 11, 2008 18.44 18.45 18.04 18.44 4,764 +0.01(+0.05%)
Apr 10, 2008 18.41 18.43 17.75 18.43 6,090 +0.23(+1.26%)
Apr 09, 2008 18.23 18.42 18.00 18.20 2,702 +0.07(+0.39%)
Apr 08, 2008 18.47 18.47 18.00 18.13 4,827 -0.08(-0.44%)
Apr 07, 2008 18.09 18.79 18.07 18.21 1,981 -0.20(-1.09%)
Apr 04, 2008 18.47 18.47 18.40 18.41 975 -0.04(-0.22%)
Apr 03, 2008 18.33 18.90 18.33 18.45 5,812 -0.25(-1.34%)
Apr 02, 2008 18.53 18.70 18.50 18.70 2,900 +0.19(+1.03%)
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.