Artesian Res Cp A (NQ: ARTNA )

38.43 USD +0.48 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.96 21.39 20.95 21.09 13,811 +0.14(+0.67%)
Jun 29, 2015 20.93 21.33 20.85 20.95 14,010 -0.09(-0.43%)
Jun 26, 2015 21.03 21.34 20.87 21.04 78,195 +0.02(+0.10%)
Jun 25, 2015 21.13 21.48 21.01 21.02 11,034 -0.20(-0.94%)
Jun 24, 2015 21.40 21.54 21.21 21.22 16,239 -0.24(-1.12%)
Jun 23, 2015 21.31 21.54 21.31 21.46 11,794 +0.06(+0.28%)
Jun 22, 2015 21.48 21.59 21.35 21.40 14,777 +0.00(+0.00%)
Jun 19, 2015 21.28 21.64 21.28 21.40 34,077 +0.07(+0.33%)
Jun 18, 2015 20.97 21.34 20.80 21.33 19,146 +0.42(+2.01%)
Jun 17, 2015 20.86 21.24 20.81 20.91 15,307 -0.06(-0.29%)
Jun 16, 2015 21.11 21.29 20.93 20.97 26,056 -0.11(-0.52%)
Jun 15, 2015 21.33 21.33 20.83 21.08 24,347 -0.20(-0.94%)
Jun 12, 2015 21.33 21.50 21.26 21.28 16,373 -0.15(-0.70%)
Jun 11, 2015 21.37 21.47 21.28 21.43 5,638 +0.08(+0.37%)
Jun 10, 2015 21.12 21.48 21.12 21.35 13,297 +0.26(+1.23%)
Jun 09, 2015 21.20 21.45 21.08 21.09 21,278 -0.17(-0.80%)
Jun 08, 2015 21.38 21.58 21.21 21.26 14,929 -0.14(-0.65%)
Jun 05, 2015 21.36 21.54 21.36 21.40 13,852 -0.10(-0.47%)
Jun 04, 2015 21.33 21.58 21.30 21.50 12,305 +0.07(+0.33%)
Jun 03, 2015 21.33 21.59 21.28 21.43 14,923 +0.04(+0.19%)
Jun 02, 2015 21.43 21.69 21.36 21.39 15,706 -0.15(-0.70%)
Jun 01, 2015 21.57 21.69 21.40 21.54 20,429 +0.22(+1.03%)
May 29, 2015 21.36 21.62 21.30 21.32 17,484 -0.14(-0.65%)
May 28, 2015 21.50 21.60 21.35 21.46 13,685 -0.02(-0.09%)
May 27, 2015 21.43 21.65 21.36 21.48 12,261 +0.07(+0.33%)
May 26, 2015 21.51 21.68 21.35 21.41 26,242 -0.10(-0.46%)
May 22, 2015 21.69 21.51 21.51 21.51 17,300 -0.07(-0.32%)
May 21, 2015 21.36 21.79 21.36 21.58 8,001 +0.02(+0.09%)
May 20, 2015 21.60 21.71 21.42 21.56 14,605 +0.07(+0.33%)
May 19, 2015 21.55 21.75 21.40 21.49 15,367 +0.02(+0.09%)
May 18, 2015 21.47 21.74 21.40 21.47 16,642 +0.07(+0.33%)
May 15, 2015 21.33 21.49 21.08 21.40 20,330 +0.08(+0.38%)
May 14, 2015 21.00 21.32 20.90 21.32 18,924 +0.54(+2.60%)
May 13, 2015 21.21 21.21 20.70 20.78 15,771 -0.15(-0.72%)
May 12, 2015 21.19 21.19 20.80 20.93 16,483 -0.26(-1.23%)
May 11, 2015 21.18 21.50 21.18 21.19 23,711 +0.01(+0.05%)
May 08, 2015 21.45 21.46 21.11 21.18 14,553 -0.01(-0.05%)
May 07, 2015 21.13 21.74 21.13 21.19 12,212 -0.12(-0.56%)
May 06, 2015 21.39 21.43 21.22 21.31 26,426 -0.11(-0.51%)
May 05, 2015 21.51 21.63 21.41 21.42 34,757 -0.18(-0.83%)
May 04, 2015 21.68 21.81 21.50 21.60 12,902 -0.03(-0.14%)
May 01, 2015 21.71 21.79 21.50 21.63 17,523 +0.09(+0.42%)
Apr 30, 2015 21.92 21.92 21.54 21.54 18,307 -0.38(-1.73%)
Apr 29, 2015 21.79 22.15 21.79 21.92 6,256 -0.12(-0.54%)
Apr 28, 2015 21.82 22.19 21.82 22.04 14,021 +0.15(+0.69%)
Apr 27, 2015 22.10 22.25 21.74 21.89 15,086 -0.27(-1.22%)
Apr 24, 2015 21.67 22.16 21.67 22.16 12,437 +0.49(+2.26%)
Apr 23, 2015 21.79 21.99 21.52 21.67 19,678 -0.22(-1.01%)
Apr 22, 2015 22.01 22.33 21.85 21.89 17,660 -0.15(-0.68%)
Apr 21, 2015 22.06 22.12 21.97 22.04 10,155 +0.00(+0.00%)
Apr 20, 2015 21.73 22.06 21.73 22.04 12,392 +0.40(+1.85%)
Apr 17, 2015 21.65 21.96 21.64 21.64 20,836 -0.14(-0.64%)
Apr 16, 2015 21.65 21.88 21.65 21.78 7,037 +0.00(+0.00%)
Apr 15, 2015 21.75 22.06 21.70 21.78 8,845 +0.04(+0.18%)
Apr 14, 2015 21.78 21.80 21.63 21.74 12,722 +0.08(+0.37%)
Apr 13, 2015 21.62 21.97 21.62 21.66 13,988 +0.06(+0.28%)
Apr 10, 2015 21.70 21.82 21.50 21.60 13,353 -0.05(-0.23%)
Apr 09, 2015 22.01 22.05 21.53 21.65 20,091 -0.22(-1.01%)
Apr 08, 2015 21.89 22.06 21.53 21.87 23,642 +0.13(+0.60%)
Apr 07, 2015 22.02 22.06 21.71 21.74 17,235 -0.28(-1.27%)
Apr 06, 2015 21.65 22.05 21.65 22.02 20,405 +0.42(+1.94%)
Apr 02, 2015 22.02 21.60 21.60 21.60 29,800 -0.34(-1.55%)
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.