Artesian Res Cp A (NQ: ARTNA )

38.11 USD +0.37 (+0.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.03 16.60 15.49 15.93 51,992 -0.05(-0.31%)
Jun 29, 2009 16.25 16.50 15.75 15.98 33,435 -0.46(-2.80%)
Jun 26, 2009 15.57 16.85 15.38 16.44 974,781 +0.97(+6.27%)
Jun 25, 2009 15.22 15.75 14.72 15.47 27,266 +0.62(+4.18%)
Jun 24, 2009 14.98 14.99 14.69 14.85 11,226 +0.00(+0.00%)
Jun 23, 2009 14.69 15.13 14.67 14.85 8,053 +0.02(+0.13%)
Jun 22, 2009 15.25 15.25 14.67 14.83 17,887 -0.46(-3.01%)
Jun 19, 2009 14.91 15.30 14.69 15.29 13,556 +0.68(+4.65%)
Jun 18, 2009 15.43 15.43 14.61 14.61 14,648 -0.82(-5.31%)
Jun 17, 2009 14.56 15.75 14.40 15.43 12,544 +0.63(+4.26%)
Jun 16, 2009 14.86 15.06 14.33 14.80 18,896 +0.30(+2.07%)
Jun 15, 2009 15.03 15.03 14.50 14.50 9,066 -0.59(-3.91%)
Jun 12, 2009 15.08 15.69 14.90 15.09 17,008 -0.02(-0.13%)
Jun 11, 2009 15.20 15.79 15.11 15.11 15,374 -0.14(-0.92%)
Jun 10, 2009 15.30 15.68 15.25 15.25 10,931 +0.00(+0.00%)
Jun 09, 2009 15.40 15.76 15.17 15.25 17,909 -0.28(-1.80%)
Jun 08, 2009 15.65 15.75 15.32 15.53 9,723 +0.14(+0.91%)
Jun 05, 2009 15.49 15.75 15.36 15.39 4,900 -0.22(-1.41%)
Jun 04, 2009 15.75 15.75 15.55 15.61 8,760 -0.05(-0.32%)
Jun 03, 2009 15.50 15.73 15.37 15.66 3,473 +0.25(+1.62%)
Jun 02, 2009 15.57 15.72 15.18 15.41 8,611 -0.20(-1.28%)
Jun 01, 2009 15.43 16.00 15.43 15.61 18,463 -0.27(-1.70%)
May 29, 2009 15.11 15.88 15.11 15.88 7,766 +0.97(+6.51%)
May 28, 2009 15.11 15.14 14.91 14.91 12,162 -0.29(-1.91%)
May 27, 2009 15.15 15.68 15.15 15.20 12,675 -0.17(-1.11%)
May 26, 2009 15.47 15.69 15.14 15.37 17,384 +0.32(+2.13%)
May 22, 2009 15.82 15.82 15.01 15.05 9,489 -0.57(-3.68%)
May 21, 2009 15.49 15.91 15.24 15.62 7,097 +0.07(+0.48%)
May 20, 2009 15.28 15.69 15.28 15.55 6,675 +0.29(+1.90%)
May 19, 2009 15.05 15.96 15.05 15.26 22,297 -0.45(-2.86%)
May 18, 2009 15.63 15.81 15.31 15.71 24,575 -0.04(-0.25%)
May 15, 2009 15.06 15.82 15.06 15.75 24,638 +0.69(+4.58%)
May 14, 2009 15.11 15.13 15.01 15.06 5,290 +0.11(+0.74%)
May 13, 2009 14.95 15.00 14.82 14.95 10,988 +0.00(+0.00%)
May 12, 2009 14.44 15.00 14.37 14.95 19,216 +0.50(+3.46%)
May 11, 2009 14.60 14.60 14.34 14.45 4,509 -0.03(-0.21%)
May 08, 2009 14.44 14.80 14.26 14.48 7,332 +0.23(+1.61%)
May 07, 2009 14.27 14.38 14.25 14.25 2,813 +0.00(+0.00%)
May 06, 2009 14.61 14.89 14.25 14.25 8,453 -0.55(-3.72%)
May 05, 2009 14.62 14.88 14.56 14.80 5,729 +0.35(+2.42%)
May 04, 2009 14.50 14.88 14.45 14.45 6,101 +0.09(+0.63%)
May 01, 2009 14.56 14.77 14.02 14.36 9,979 -0.30(-2.05%)
Apr 30, 2009 14.94 14.94 14.56 14.66 4,162 -0.09(-0.61%)
Apr 29, 2009 14.68 14.95 14.42 14.75 6,189 -0.04(-0.27%)
Apr 28, 2009 14.95 14.95 14.68 14.79 5,079 -0.01(-0.07%)
Apr 27, 2009 14.35 14.94 14.20 14.80 6,523 +0.65(+4.59%)
Apr 24, 2009 14.40 14.73 14.15 14.15 3,700 -0.02(-0.14%)
Apr 23, 2009 14.00 14.86 14.00 14.17 9,625 -0.06(-0.46%)
Apr 22, 2009 14.13 14.47 14.13 14.23 4,990 +0.09(+0.67%)
Apr 21, 2009 14.19 14.75 14.11 14.14 10,930 -0.16(-1.12%)
Apr 20, 2009 14.59 14.59 14.30 14.30 3,205 -0.18(-1.24%)
Apr 17, 2009 14.22 14.48 14.10 14.48 1,625 +0.27(+1.90%)
Apr 16, 2009 14.23 14.23 14.07 14.21 2,162 -0.02(-0.14%)
Apr 15, 2009 14.13 14.40 14.04 14.23 3,368 +0.05(+0.35%)
Apr 14, 2009 14.75 14.75 14.16 14.18 2,319 -0.82(-5.47%)
Apr 13, 2009 14.47 15.00 14.45 15.00 3,557 +0.53(+3.66%)
Apr 09, 2009 14.14 14.75 14.14 14.47 7,740 +0.33(+2.33%)
Apr 08, 2009 14.10 14.45 14.09 14.14 6,288 -0.14(-0.98%)
Apr 07, 2009 14.53 14.55 14.03 14.28 5,971 +0.08(+0.56%)
Apr 06, 2009 14.50 14.50 13.97 14.20 9,700 -0.02(-0.14%)
Apr 03, 2009 14.39 14.55 14.02 14.22 5,600 +0.11(+0.78%)
Apr 02, 2009 14.00 14.60 14.00 14.11 6,043 +0.21(+1.51%)
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.