Artesian Res Cp A (NQ: ARTNA )

57.01 -4.29 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.78 12.01 11.69 12.01 11,002 +0.25(+2.17%)
Jun 27, 2008 11.76 11.88 11.76 11.76 5,728 -0.07(-0.55%)
Jun 26, 2008 11.95 12.00 11.77 11.82 8,827 -0.05(-0.39%)
Jun 25, 2008 12.04 12.04 11.87 11.87 2,625 -0.07(-0.57%)
Jun 24, 2008 11.89 12.04 11.89 11.94 3,706 -0.03(-0.25%)
Jun 23, 2008 12.10 12.10 11.90 11.97 5,718 -0.23(-1.87%)
Jun 20, 2008 12.06 12.26 11.89 12.20 4,403 +0.14(+1.14%)
Jun 19, 2008 12.08 12.09 11.84 12.06 8,078 -0.03(-0.22%)
Jun 18, 2008 11.82 12.08 11.82 12.08 5,226 +0.22(+1.82%)
Jun 17, 2008 12.20 12.26 11.87 11.87 11,750 -0.16(-1.36%)
Jun 16, 2008 12.05 12.05 12.03 12.03 1,365 -0.12(-0.97%)
Jun 13, 2008 12.04 12.15 11.99 12.15 5,298 +0.03(+0.27%)
Jun 12, 2008 12.05 12.18 12.00 12.12 9,710 +0.09(+0.76%)
Jun 11, 2008 12.36 12.36 12.03 12.03 3,020 -0.22(-1.81%)
Jun 10, 2008 12.09 12.32 12.06 12.25 4,384 +0.01(+0.05%)
Jun 09, 2008 12.16 12.33 11.99 12.24 10,079 +0.16(+1.30%)
Jun 06, 2008 12.20 12.20 11.94 12.08 1,259 -0.02(-0.16%)
Jun 05, 2008 11.90 12.16 11.90 12.10 9,597 +0.15(+1.26%)
Jun 04, 2008 12.08 12.08 11.89 11.95 5,448 -0.06(-0.49%)
Jun 03, 2008 11.86 12.06 11.86 12.01 6,403 -0.01(-0.05%)
Jun 02, 2008 12.08 12.08 11.82 12.02 9,279 -0.06(-0.49%)
May 30, 2008 12.08 12.08 11.81 12.08 10,029 +0.09(+0.76%)
May 29, 2008 11.98 11.99 11.89 11.99 10,949 -0.07(-0.54%)
May 28, 2008 11.95 12.08 11.89 12.05 9,338 -0.10(-0.86%)
May 27, 2008 12.28 12.38 11.89 12.16 14,488 -0.12(-0.98%)
May 26, 2008 12.06 12.28 11.86 12.28 15,036 +0.00(+0.00%)
May 23, 2008 12.06 12.28 11.86 12.28 15,036 +0.22(+1.81%)
May 22, 2008 12.33 12.33 11.80 12.06 16,217 -0.11(-0.91%)
May 21, 2008 12.14 12.17 11.88 12.17 5,875 +0.02(+0.16%)
May 20, 2008 12.10 12.15 12.03 12.15 27,152 +0.05(+0.43%)
May 19, 2008 12.06 12.10 12.04 12.10 6,999 +0.15(+1.26%)
May 16, 2008 12.12 12.12 11.95 11.95 1,071 -0.08(-0.65%)
May 15, 2008 12.02 12.12 11.84 12.03 4,380 -0.01(-0.11%)
May 14, 2008 12.19 12.27 11.79 12.04 7,856 -0.24(-1.92%)
May 13, 2008 11.99 12.27 11.96 12.27 146,890 +0.10(+0.86%)
May 12, 2008 11.95 12.24 11.95 12.17 1,051 -0.03(-0.21%)
May 09, 2008 11.91 12.20 11.86 12.20 12,835 +0.05(+0.38%)
May 08, 2008 11.81 12.21 11.81 12.15 3,446 +0.03(+0.22%)
May 07, 2008 11.99 12.14 11.94 12.12 5,249 -0.08(-0.70%)
May 06, 2008 11.99 12.21 11.89 12.21 8,868 +0.05(+0.43%)
May 05, 2008 12.41 12.41 11.83 12.16 3,714 -0.25(-2.05%)
May 02, 2008 12.27 12.41 11.77 12.41 6,878 +0.25(+2.09%)
May 01, 2008 12.07 12.16 12.07 12.16 1,120 +0.03(+0.27%)
Apr 30, 2008 12.21 12.24 11.96 12.12 4,816 -0.03(-0.27%)
Apr 29, 2008 12.18 12.21 11.86 12.16 19,775 -0.03(-0.22%)
Apr 28, 2008 11.95 12.18 11.95 12.18 1,194 -0.03(-0.27%)
Apr 25, 2008 12.21 12.21 11.89 12.21 4,158 +0.46(+3.89%)
Apr 24, 2008 12.01 12.24 11.76 11.76 2,579 +0.00(+0.00%)
Apr 23, 2008 11.76 11.82 11.74 11.76 17,322 -0.08(-0.66%)
Apr 22, 2008 11.85 11.92 11.84 11.84 4,343 -0.23(-1.89%)
Apr 21, 2008 11.80 12.06 11.78 12.06 7,065 +0.05(+0.43%)
Apr 18, 2008 12.19 12.19 11.78 12.01 3,828 +0.08(+0.66%)
Apr 17, 2008 11.86 12.01 11.74 11.93 7,887 +0.14(+1.22%)
Apr 16, 2008 11.92 12.04 11.76 11.79 9,750 -0.13(-1.10%)
Apr 15, 2008 11.89 11.92 11.76 11.92 2,867 +0.06(+0.50%)
Apr 14, 2008 12.07 12.08 11.84 11.86 2,602 -0.18(-1.52%)
Apr 11, 2008 12.04 12.05 11.78 12.04 7,293 +0.01(+0.05%)
Apr 10, 2008 12.03 12.04 11.59 12.04 9,323 +0.15(+1.26%)
Apr 09, 2008 11.91 12.03 11.76 11.89 4,136 +0.05(+0.39%)
Apr 08, 2008 12.06 12.06 11.76 11.84 7,389 -0.05(-0.44%)
Apr 07, 2008 11.82 12.27 11.80 11.89 3,032 -0.13(-1.09%)
Apr 04, 2008 12.06 12.06 12.02 12.03 1,492 -0.03(-0.22%)
Apr 03, 2008 11.97 12.35 11.97 12.05 8,897 -0.16(-1.34%)
Apr 02, 2008 12.10 12.21 12.08 12.21 4,439 +0.12(+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.