Artesian Res Cp A (NQ: ARTNA )

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.