Artesian Res Cp A (NQ: ARTNA )

39.08 USD -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.16 22.29 22.10 22.28 60,881 +0.24(+1.09%)
Jun 27, 2013 21.93 22.19 21.88 22.04 0 +0.28(+1.29%)
Jun 26, 2013 22.03 22.06 21.75 21.76 0 -0.18(-0.82%)
Jun 25, 2013 22.14 22.18 21.71 21.94 0 -0.05(-0.23%)
Jun 24, 2013 21.58 22.22 21.58 21.99 0 +0.27(+1.24%)
Jun 21, 2013 21.75 21.86 21.54 21.72 34,173 +0.09(+0.42%)
Jun 20, 2013 21.82 21.91 21.57 21.63 0 -0.38(-1.73%)
Jun 19, 2013 21.91 22.19 21.82 22.01 0 -0.01(-0.05%)
Jun 18, 2013 21.72 22.04 21.72 22.02 0 +0.39(+1.80%)
Jun 17, 2013 21.96 21.96 21.56 21.63 0 -0.14(-0.64%)
Jun 14, 2013 21.95 22.00 21.75 21.77 0 -0.27(-1.23%)
Jun 13, 2013 21.84 22.05 21.71 22.04 19,530 +0.27(+1.24%)
Jun 12, 2013 22.05 22.05 21.65 21.77 24,274 -0.12(-0.55%)
Jun 11, 2013 21.96 22.04 21.80 21.89 8,188 -0.21(-0.95%)
Jun 10, 2013 22.15 22.15 21.89 22.10 0 -0.13(-0.58%)
Jun 07, 2013 22.26 22.28 22.16 22.23 0 +0.14(+0.63%)
Jun 06, 2013 22.11 22.27 21.95 22.09 14,306 +0.05(+0.23%)
Jun 05, 2013 22.00 22.22 21.80 22.04 0 -0.04(-0.18%)
Jun 04, 2013 22.37 22.37 22.01 22.08 0 -0.33(-1.47%)
Jun 03, 2013 22.10 22.55 22.05 22.41 33,265 +0.30(+1.36%)
May 31, 2013 22.23 22.35 22.06 22.11 13,474 -0.26(-1.16%)
May 30, 2013 22.26 22.40 22.14 22.37 7,300 +0.15(+0.68%)
May 29, 2013 22.57 22.62 22.13 22.22 6,206 -0.41(-1.81%)
May 28, 2013 22.75 22.95 22.02 22.63 20,829 +0.02(+0.09%)
May 24, 2013 22.25 22.83 22.25 22.61 0 +0.20(+0.89%)
May 23, 2013 22.06 22.73 22.06 22.41 0 +0.26(+1.17%)
May 22, 2013 22.93 22.98 22.06 22.15 0 -0.60(-2.64%)
May 21, 2013 22.52 23.23 22.52 22.75 0 +0.19(+0.84%)
May 20, 2013 22.72 22.88 22.33 22.56 0 -0.09(-0.40%)
May 17, 2013 22.34 22.88 22.32 22.65 0 +0.37(+1.66%)
May 16, 2013 22.13 22.33 22.02 22.28 6,480 +0.16(+0.72%)
May 15, 2013 22.05 22.58 22.05 22.12 0 +0.17(+0.77%)
May 13, 2013 22.52 22.52 21.89 21.95 0 -0.53(-2.36%)
May 10, 2013 22.76 22.85 22.34 22.48 0 -0.18(-0.79%)
May 09, 2013 22.60 23.05 22.60 22.66 0 +0.00(+0.00%)
May 08, 2013 22.97 22.97 22.34 22.66 0 -0.54(-2.33%)
May 07, 2013 23.10 23.30 22.83 23.20 0 -0.02(-0.09%)
May 06, 2013 23.51 23.51 23.11 23.22 0 -0.22(-0.94%)
May 03, 2013 23.27 23.75 23.04 23.44 0 +0.40(+1.74%)
May 02, 2013 22.72 23.23 22.72 23.04 0 +0.35(+1.54%)
May 01, 2013 23.57 23.58 22.50 22.69 0 -0.88(-3.73%)
Apr 30, 2013 23.22 23.70 23.17 23.57 0 +0.35(+1.51%)
Apr 29, 2013 22.96 23.25 22.85 23.22 9,717 +0.40(+1.75%)
Apr 26, 2013 22.79 22.93 22.56 22.82 17,520 +0.05(+0.22%)
Apr 25, 2013 22.60 22.84 22.60 22.77 5,247 +0.22(+0.98%)
Apr 24, 2013 22.48 22.66 22.47 22.55 8,814 +0.11(+0.49%)
Apr 23, 2013 22.47 22.47 22.11 22.44 9,136 +0.20(+0.90%)
Apr 22, 2013 22.65 22.65 22.10 22.24 8,054 -0.34(-1.51%)
Apr 19, 2013 22.11 22.65 22.01 22.58 15,874 +0.50(+2.26%)
Apr 18, 2013 21.97 22.18 21.81 22.08 19,955 +0.11(+0.50%)
Apr 17, 2013 22.05 22.24 21.83 21.97 13,474 -0.17(-0.77%)
Apr 16, 2013 21.89 22.29 21.88 22.14 12,297 +0.17(+0.77%)
Apr 15, 2013 22.05 22.28 21.89 21.97 18,252 -0.13(-0.59%)
Apr 12, 2013 21.88 22.34 21.86 22.10 24,906 +0.17(+0.78%)
Apr 11, 2013 21.94 22.00 21.81 21.93 4,585 +0.04(+0.18%)
Apr 10, 2013 21.93 21.98 21.80 21.89 8,663 +0.08(+0.37%)
Apr 09, 2013 22.46 22.46 21.81 21.81 17,870 -0.58(-2.59%)
Apr 08, 2013 22.29 22.50 22.25 22.39 7,794 +0.22(+0.99%)
Apr 05, 2013 21.73 22.19 21.72 22.17 13,813 +0.26(+1.19%)
Apr 04, 2013 21.88 21.92 21.68 21.91 9,807 +0.16(+0.74%)
Apr 03, 2013 22.07 22.16 21.70 21.75 20,499 -0.23(-1.05%)
Apr 02, 2013 22.32 22.44 21.95 21.98 13,994 -0.18(-0.81%)
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.