Artesian Res Cp A (NQ: ARTNA )

39.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.20 37.20 36.70 36.77 42,712 -0.06(-0.16%)
Jun 29, 2021 37.49 37.79 36.80 36.83 21,477 -0.26(-0.70%)
Jun 28, 2021 36.79 37.46 36.65 37.09 29,342 +0.45(+1.23%)
Jun 25, 2021 36.43 37.30 36.25 36.64 499,416 +0.18(+0.49%)
Jun 24, 2021 36.60 37.08 36.05 36.46 57,300 -0.17(-0.46%)
Jun 23, 2021 37.20 37.20 35.90 36.63 81,707 -0.15(-0.41%)
Jun 22, 2021 37.54 37.54 36.03 36.78 78,531 -0.19(-0.51%)
Jun 21, 2021 37.61 37.61 36.80 36.97 77,244 +0.84(+2.32%)
Jun 18, 2021 38.99 39.05 36.13 36.13 156,057 -2.83(-7.26%)
Jun 17, 2021 40.19 40.42 38.60 38.96 33,235 -1.45(-3.59%)
Jun 16, 2021 40.98 41.29 40.34 40.41 10,403 -0.55(-1.34%)
Jun 15, 2021 41.19 41.19 40.73 40.96 15,896 -0.19(-0.46%)
Jun 14, 2021 41.04 41.47 40.97 41.15 9,302 -0.22(-0.53%)
Jun 11, 2021 41.24 41.54 41.20 41.37 5,680 +0.02(+0.05%)
Jun 10, 2021 41.62 41.80 41.07 41.35 16,058 -0.15(-0.36%)
Jun 09, 2021 41.52 42.00 41.45 41.50 13,008 +0.06(+0.14%)
Jun 08, 2021 41.26 41.44 41.16 41.44 7,751 +0.22(+0.53%)
Jun 07, 2021 40.95 41.38 40.52 41.22 13,289 +0.28(+0.68%)
Jun 04, 2021 40.93 41.14 40.90 40.94 15,258 -0.09(-0.22%)
Jun 03, 2021 40.97 41.13 40.80 41.03 10,005 +0.23(+0.56%)
Jun 02, 2021 40.51 40.82 40.50 40.80 11,885 +0.50(+1.24%)
Jun 01, 2021 41.00 41.00 40.27 40.30 17,170 -0.94(-2.28%)
May 28, 2021 41.94 41.94 41.24 41.24 4,187 -0.18(-0.43%)
May 27, 2021 41.75 41.75 41.22 41.42 5,783 -0.01(-0.02%)
May 26, 2021 40.60 42.10 40.50 41.43 14,430 +1.12(+2.78%)
May 25, 2021 40.74 40.86 40.31 40.31 6,899 -0.66(-1.61%)
May 24, 2021 40.38 41.01 40.38 40.97 7,150 +0.32(+0.79%)
May 21, 2021 40.97 40.97 40.06 40.65 9,785 -0.01(-0.02%)
May 20, 2021 40.28 40.74 40.17 40.66 12,613 +0.76(+1.90%)
May 19, 2021 39.54 40.22 39.21 39.90 14,248 +0.56(+1.42%)
May 18, 2021 40.19 40.49 39.34 39.34 9,450 -0.93(-2.31%)
May 17, 2021 39.63 40.43 39.50 40.27 12,769 +0.77(+1.95%)
May 14, 2021 39.61 40.13 39.30 39.50 13,146 -0.12(-0.30%)
May 13, 2021 38.75 39.79 38.75 39.62 12,077 +1.00(+2.59%)
May 12, 2021 39.20 39.40 38.58 38.62 11,322 -0.57(-1.45%)
May 11, 2021 39.65 39.93 39.14 39.19 10,557 -0.48(-1.21%)
May 10, 2021 40.37 40.50 39.35 39.67 18,250 -0.65(-1.61%)
May 07, 2021 40.76 41.15 40.32 40.32 12,158 -0.66(-1.61%)
May 06, 2021 40.12 41.12 40.00 40.98 18,663 +0.41(+1.01%)
May 05, 2021 39.70 40.78 39.52 40.57 18,305 +0.46(+1.15%)
May 04, 2021 41.00 41.00 40.09 40.11 8,493 -0.77(-1.88%)
May 03, 2021 40.40 41.18 40.25 40.88 13,306 +0.43(+1.06%)
Apr 30, 2021 39.49 40.49 39.37 40.45 21,700 +1.03(+2.61%)
Apr 29, 2021 39.50 39.79 39.42 39.42 13,704 -0.02(-0.05%)
Apr 28, 2021 39.43 39.70 39.03 39.44 9,357 +0.00(+0.00%)
Apr 27, 2021 39.81 40.00 39.03 39.44 34,719 -0.32(-0.80%)
Apr 26, 2021 40.37 40.69 39.76 39.76 13,815 -0.59(-1.46%)
Apr 23, 2021 40.19 40.70 40.04 40.35 11,900 +0.46(+1.15%)
Apr 22, 2021 40.34 40.72 39.89 39.89 21,853 -0.36(-0.89%)
Apr 21, 2021 40.44 40.70 40.25 40.25 15,303 -0.51(-1.25%)
Apr 20, 2021 40.38 40.78 40.31 40.76 25,992 +0.06(+0.15%)
Apr 19, 2021 41.13 41.13 40.37 40.70 21,548 -0.74(-1.79%)
Apr 16, 2021 41.81 42.00 41.03 41.44 32,300 -0.07(-0.17%)
Apr 15, 2021 40.55 41.51 40.52 41.51 15,733 +1.23(+3.05%)
Apr 14, 2021 40.06 40.44 40.06 40.28 8,373 +0.03(+0.07%)
Apr 13, 2021 40.44 40.70 40.00 40.25 13,988 +0.03(+0.07%)
Apr 12, 2021 39.71 40.57 39.71 40.22 16,140 +0.22(+0.55%)
Apr 09, 2021 40.46 40.46 39.74 40.00 10,800 -0.18(-0.45%)
Apr 08, 2021 40.27 40.75 40.00 40.18 9,388 +0.29(+0.73%)
Apr 07, 2021 40.57 40.57 39.59 39.89 20,395 -0.72(-1.77%)
Apr 06, 2021 40.07 40.87 40.07 40.61 17,232 +0.32(+0.79%)
Apr 05, 2021 39.65 40.90 39.65 40.29 16,651 +0.59(+1.49%)
Apr 01, 2021 39.48 40.22 39.17 39.70 23,200 +0.32(+0.81%)
Mar 31, 2021 39.89 40.45 39.26 39.38 26,362 -0.26(-0.66%)
Mar 30, 2021 39.63 40.90 39.13 39.64 17,434 -0.07(-0.18%)
Mar 29, 2021 39.04 39.86 38.97 39.71 27,829 +0.41(+1.04%)
Mar 26, 2021 39.22 40.02 38.56 39.30 26,000 +0.09(+0.23%)
Mar 25, 2021 39.40 39.97 38.84 39.21 12,267 +0.13(+0.33%)
Mar 24, 2021 39.22 39.85 38.86 39.08 16,841 +0.29(+0.75%)
Mar 23, 2021 38.94 40.30 38.79 38.79 31,218 -0.52(-1.32%)
Mar 22, 2021 40.51 40.97 39.11 39.31 36,915 -1.54(-3.77%)
Mar 19, 2021 40.24 40.85 39.59 40.85 140,200 +1.05(+2.64%)
Mar 18, 2021 40.29 41.32 39.80 39.80 33,505 -0.30(-0.75%)
Mar 17, 2021 41.49 41.98 40.03 40.10 35,164 -1.91(-4.55%)
Mar 16, 2021 42.17 42.29 41.15 42.01 41,813 -0.52(-1.22%)
Mar 15, 2021 42.01 42.70 41.63 42.53 24,134 +0.20(+0.47%)
Mar 12, 2021 40.30 42.40 40.30 42.33 18,500 +1.94(+4.80%)
Mar 11, 2021 40.00 40.64 39.43 40.39 22,073 +0.14(+0.35%)
Mar 10, 2021 40.00 40.64 39.61 40.25 46,082 +0.22(+0.55%)
Mar 09, 2021 39.61 40.26 39.08 40.03 28,900 +0.58(+1.47%)
Mar 08, 2021 38.50 39.97 38.50 39.45 32,337 +0.79(+2.04%)
Mar 05, 2021 37.84 38.80 37.65 38.66 19,800 +1.36(+3.65%)
Mar 04, 2021 37.77 38.64 37.30 37.30 24,457 -0.34(-0.90%)
Mar 03, 2021 37.89 37.95 37.35 37.64 19,690 +0.23(+0.61%)
Mar 02, 2021 37.33 37.69 37.00 37.41 11,910 -0.13(-0.35%)
Mar 01, 2021 37.77 37.77 37.10 37.54 8,728 +0.54(+1.46%)
Feb 26, 2021 37.68 38.05 37.00 37.00 17,500 -0.70(-1.86%)
Feb 25, 2021 39.17 39.17 37.59 37.70 22,243 -1.07(-2.76%)
Feb 24, 2021 38.58 39.14 38.00 38.77 18,459 +0.69(+1.81%)
Feb 23, 2021 39.59 39.71 38.08 38.08 21,982 +0.02(+0.05%)
Feb 22, 2021 38.28 38.31 37.76 38.06 14,399 -0.14(-0.37%)
Feb 19, 2021 37.95 38.49 37.95 38.20 11,800 +0.15(+0.39%)
Feb 18, 2021 38.70 39.00 38.00 38.05 18,297 -0.53(-1.37%)
Feb 17, 2021 38.78 38.78 38.01 38.58 10,271 +0.09(+0.23%)
Feb 16, 2021 38.83 38.99 38.19 38.49 17,576 -0.34(-0.88%)
Feb 12, 2021 39.36 39.81 38.68 38.83 22,100 -0.34(-0.87%)
Feb 11, 2021 40.17 40.17 39.01 39.17 9,597 -0.67(-1.68%)
Feb 10, 2021 40.41 40.83 39.77 39.84 27,336 -0.57(-1.41%)
Feb 09, 2021 39.47 40.96 39.47 40.41 28,088 +0.94(+2.38%)
Feb 08, 2021 39.66 40.19 39.16 39.47 29,879 -0.44(-1.10%)
Feb 05, 2021 40.57 40.57 39.51 39.91 22,300 -1.09(-2.66%)
Feb 04, 2021 40.22 41.00 40.22 41.00 18,744 +0.77(+1.91%)
Feb 03, 2021 40.66 40.80 39.94 40.23 18,653 -0.69(-1.69%)
Feb 02, 2021 40.84 41.02 40.16 40.92 25,514 +0.34(+0.84%)
Feb 01, 2021 40.66 40.78 39.83 40.58 21,713 -0.30(-0.73%)
Jan 29, 2021 39.25 41.45 39.01 40.88 50,100 +1.56(+3.97%)
Jan 28, 2021 38.73 40.00 38.56 39.32 30,805 +0.81(+2.10%)
Jan 27, 2021 37.88 38.69 37.71 38.51 35,109 +0.08(+0.21%)
Jan 26, 2021 37.89 38.60 37.89 38.43 23,798 +0.54(+1.43%)
Jan 25, 2021 38.03 38.24 37.60 37.89 28,065 -0.50(-1.30%)
Jan 22, 2021 37.56 38.55 37.50 38.39 13,700 +0.53(+1.40%)
Jan 21, 2021 38.15 38.15 37.45 37.86 7,415 -0.02(-0.05%)
Jan 20, 2021 38.19 38.55 37.63 37.88 10,823 -0.35(-0.92%)
Jan 19, 2021 38.51 38.52 37.80 38.23 16,366 -0.47(-1.21%)
Jan 15, 2021 38.57 38.95 38.10 38.70 13,100 -0.19(-0.49%)
Jan 14, 2021 38.84 39.19 38.70 38.89 13,853 +0.26(+0.67%)
Jan 13, 2021 39.10 39.18 38.35 38.63 17,388 +0.03(+0.08%)
Jan 12, 2021 38.24 38.62 37.88 38.60 14,272 +0.35(+0.92%)
Jan 11, 2021 38.25 38.28 37.60 38.25 10,788 -0.17(-0.44%)
Jan 08, 2021 38.20 38.43 37.95 38.42 12,500 +0.25(+0.65%)
Jan 07, 2021 38.29 38.29 37.61 38.17 43,249 -0.19(-0.50%)
Jan 06, 2021 37.07 39.21 36.91 38.36 27,080 +1.49(+4.04%)
Jan 05, 2021 36.98 36.98 36.68 36.87 26,763 +0.08(+0.22%)
Jan 04, 2021 37.16 37.49 36.72 36.79 13,892 -0.29(-0.78%)
Dec 31, 2020 37.08 37.08 37.08 12,836 +0.28(+0.76%)
Dec 30, 2020 36.67 37.15 36.55 36.80 12,836 -0.12(-0.33%)
Dec 29, 2020 36.88 37.26 36.80 36.92 11,170 -0.39(-1.05%)
Dec 28, 2020 37.19 37.55 37.19 37.31 11,297 +0.26(+0.70%)
Dec 24, 2020 37.33 37.33 36.70 37.05 6,100 +0.02(+0.05%)
Dec 23, 2020 37.15 37.39 37.00 37.03 13,510 +0.09(+0.24%)
Dec 22, 2020 37.20 37.74 36.53 36.94 23,798 -0.20(-0.54%)
Dec 21, 2020 37.10 37.61 36.38 37.14 31,597 -0.19(-0.51%)
Dec 18, 2020 38.68 38.68 36.50 37.33 165,500 -1.27(-3.29%)
Dec 17, 2020 38.67 39.21 38.45 38.60 17,339 +0.05(+0.13%)
Dec 16, 2020 39.76 39.76 38.47 38.55 13,946 -0.65(-1.66%)
Dec 15, 2020 38.81 39.52 38.63 39.20 31,346 +0.29(+0.75%)
Dec 14, 2020 39.53 39.68 38.87 38.91 12,553 -0.45(-1.14%)
Dec 11, 2020 38.84 39.88 38.83 39.36 25,200 +0.19(+0.49%)
Dec 10, 2020 39.42 39.66 38.71 39.17 26,988 -0.07(-0.18%)
Dec 09, 2020 38.73 39.45 38.35 39.24 20,788 +0.44(+1.13%)
Dec 08, 2020 38.21 38.82 38.11 38.80 26,502 +0.30(+0.78%)
Dec 07, 2020 38.22 38.76 38.06 38.50 9,528 +0.42(+1.10%)
Dec 04, 2020 37.98 38.49 37.88 38.08 20,300 +0.48(+1.28%)
Dec 03, 2020 38.17 38.17 37.60 37.60 13,101 -0.48(-1.26%)
Dec 02, 2020 37.76 38.26 36.31 38.08 20,347 +0.60(+1.60%)
Dec 01, 2020 37.57 38.26 37.28 37.48 21,193 +0.51(+1.38%)
Nov 30, 2020 38.38 38.38 36.62 36.97 25,228 -1.13(-2.97%)
Nov 27, 2020 38.56 38.56 37.90 38.10 7,300 -0.20(-0.52%)
Nov 25, 2020 37.98 38.51 37.52 38.30 21,800 +0.16(+0.42%)
Nov 24, 2020 37.77 38.50 37.39 38.14 34,187 +0.75(+2.01%)
Nov 23, 2020 37.47 37.90 37.14 37.39 19,735 +0.07(+0.19%)
Nov 20, 2020 37.46 38.01 37.19 37.32 23,800 -0.61(-1.61%)
Nov 19, 2020 39.02 39.02 37.26 37.93 23,075 -0.37(-0.97%)
Nov 18, 2020 39.29 39.61 38.04 38.30 13,733 -0.63(-1.62%)
Nov 17, 2020 39.33 39.68 38.93 38.93 15,529 -0.79(-1.99%)
Nov 16, 2020 39.19 39.96 38.76 39.72 15,952 +0.66(+1.69%)
Nov 13, 2020 38.73 39.54 38.59 39.06 12,200 +0.41(+1.06%)
Nov 12, 2020 40.00 40.26 38.26 38.65 17,635 -1.46(-3.64%)
Nov 11, 2020 40.26 40.26 39.21 40.11 13,613 +0.26(+0.65%)
Nov 10, 2020 37.46 39.94 37.33 39.85 46,367 +2.75(+7.41%)
Nov 09, 2020 36.40 38.40 35.99 37.10 40,669 +1.45(+4.07%)
Nov 06, 2020 35.92 35.92 35.44 35.65 28,100 -0.45(-1.25%)
Nov 05, 2020 35.48 36.38 35.48 36.10 16,635 +0.52(+1.46%)
Nov 04, 2020 36.09 36.55 35.50 35.58 14,448 -0.91(-2.49%)
Nov 03, 2020 35.57 36.60 35.51 36.49 17,858 +1.22(+3.46%)
Nov 02, 2020 35.58 35.66 35.10 35.27 34,335 +0.04(+0.11%)
Oct 30, 2020 35.16 35.67 35.03 35.23 23,800 +0.07(+0.20%)
Oct 29, 2020 35.30 35.47 34.50 35.16 32,857 +0.04(+0.11%)
Oct 28, 2020 36.00 36.18 35.10 35.12 13,597 -1.09(-3.01%)
Oct 27, 2020 36.34 36.61 36.06 36.21 11,710 -0.06(-0.17%)
Oct 26, 2020 36.08 36.29 35.85 36.27 14,057 -0.07(-0.19%)
Oct 23, 2020 36.77 36.77 36.25 36.34 16,600 -0.38(-1.03%)
Oct 22, 2020 36.62 37.38 36.32 36.72 23,148 +0.14(+0.38%)
Oct 21, 2020 36.36 36.90 36.36 36.58 13,923 +0.05(+0.14%)
Oct 20, 2020 37.22 37.51 35.98 36.53 24,693 -0.63(-1.70%)
Oct 19, 2020 37.29 38.22 37.07 37.16 17,229 -0.02(-0.05%)
Oct 16, 2020 37.02 38.80 36.67 37.18 146,800 +0.00(+0.00%)
Oct 15, 2020 36.30 37.18 35.40 37.18 32,009 +0.75(+2.06%)
Oct 14, 2020 35.91 36.60 35.91 36.43 29,381 +0.25(+0.69%)
Oct 13, 2020 36.20 36.49 35.90 36.18 34,277 -0.09(-0.25%)
Oct 12, 2020 34.80 36.60 34.65 36.27 80,108 +1.46(+4.19%)
Oct 09, 2020 35.10 35.10 34.70 34.81 31,600 -0.29(-0.83%)
Oct 08, 2020 35.12 35.29 34.91 35.10 13,431 +0.20(+0.57%)
Oct 07, 2020 34.82 35.03 34.79 34.90 22,270 +0.26(+0.75%)
Oct 06, 2020 35.30 35.30 34.53 34.64 22,780 -0.44(-1.25%)
Oct 05, 2020 35.06 35.25 35.00 35.08 15,840 +0.00(+0.00%)
Oct 02, 2020 34.63 35.23 34.50 35.08 15,200 +0.30(+0.86%)
Oct 01, 2020 34.69 34.78 34.37 34.78 21,791 +0.31(+0.90%)
Sep 30, 2020 34.51 34.91 34.36 34.47 29,393 +0.17(+0.50%)
Sep 29, 2020 34.30 34.62 34.10 34.30 14,961 +0.03(+0.09%)
Sep 28, 2020 33.95 34.42 33.89 34.27 18,938 +0.51(+1.51%)
Sep 25, 2020 33.34 33.86 33.34 33.76 20,400 +0.42(+1.26%)
Sep 24, 2020 33.01 33.59 33.01 33.34 14,760 +0.23(+0.69%)
Sep 23, 2020 33.35 33.88 33.09 33.11 20,184 -0.27(-0.81%)
Sep 22, 2020 34.00 34.34 33.21 33.38 20,980 -0.57(-1.68%)
Sep 21, 2020 34.11 34.46 33.52 33.95 25,676 -0.71(-2.05%)
Sep 18, 2020 34.54 34.66 34.00 34.66 81,100 +0.21(+0.61%)
Sep 17, 2020 33.90 34.61 33.90 34.45 19,093 +0.18(+0.53%)
Sep 16, 2020 34.34 34.72 34.25 34.27 22,735 +0.03(+0.09%)
Sep 15, 2020 34.58 34.89 34.24 34.24 10,321 -0.20(-0.58%)
Sep 14, 2020 34.07 34.62 34.07 34.44 15,468 +0.49(+1.44%)
Sep 11, 2020 34.63 34.63 33.95 33.95 16,500 -0.57(-1.65%)
Sep 10, 2020 34.99 34.99 34.38 34.52 14,298 -0.25(-0.72%)
Sep 09, 2020 34.87 35.15 34.66 34.77 15,928 +0.21(+0.61%)
Sep 08, 2020 34.72 34.78 34.06 34.56 19,628 -0.03(-0.09%)
Sep 04, 2020 35.38 35.38 34.59 34.59 17,400 -0.46(-1.31%)
Sep 03, 2020 35.43 35.50 34.80 35.05 15,595 -0.13(-0.37%)
Sep 02, 2020 34.89 35.59 34.89 35.18 20,639 +0.29(+0.83%)
Sep 01, 2020 35.20 35.28 34.62 34.89 19,685 -0.30(-0.85%)
Aug 31, 2020 34.94 35.29 34.92 35.19 15,750 +0.16(+0.46%)
Aug 28, 2020 35.41 35.41 34.91 35.03 17,500 -0.14(-0.40%)
Aug 27, 2020 35.38 35.57 35.03 35.17 18,904 +0.01(+0.03%)
Aug 26, 2020 35.96 35.96 35.12 35.16 19,160 -0.68(-1.90%)
Aug 25, 2020 35.97 35.99 35.55 35.84 11,221 -0.20(-0.55%)
Aug 24, 2020 35.70 36.10 35.41 36.04 20,393 +0.63(+1.78%)
Aug 21, 2020 35.87 35.87 35.24 35.41 33,200 -0.26(-0.73%)
Aug 20, 2020 35.57 35.99 35.46 35.67 19,455 -0.03(-0.08%)
Aug 19, 2020 35.91 36.30 35.61 35.70 17,400 -0.17(-0.47%)
Aug 18, 2020 36.50 36.60 35.84 35.87 16,056 -0.69(-1.89%)
Aug 17, 2020 36.65 37.07 36.44 36.56 24,152 -0.10(-0.27%)
Aug 14, 2020 36.51 36.79 36.06 36.66 23,800 +0.07(+0.19%)
Aug 13, 2020 36.17 36.59 36.12 36.59 20,627 +0.42(+1.16%)
Aug 12, 2020 37.13 37.17 36.09 36.17 55,311 -0.59(-1.61%)
Aug 11, 2020 37.87 37.98 36.62 36.76 22,531 -0.89(-2.36%)
Aug 10, 2020 37.62 38.44 37.53 37.65 34,679 +0.09(+0.24%)
Aug 07, 2020 35.26 37.67 35.26 37.56 43,000 +2.30(+6.52%)
Aug 06, 2020 35.50 35.50 34.98 35.26 26,110 -0.38(-1.07%)
Aug 05, 2020 35.77 35.77 35.38 35.64 26,645 -0.01(-0.03%)
Aug 04, 2020 35.29 35.68 35.18 35.65 22,240 +0.42(+1.19%)
Aug 03, 2020 35.25 35.33 34.82 35.23 22,153 +0.15(+0.43%)
Jul 31, 2020 35.60 36.01 34.62 35.08 37,000 -0.67(-1.87%)
Jul 30, 2020 36.10 36.11 35.44 35.75 30,724 -0.64(-1.76%)
Jul 29, 2020 36.12 36.51 36.10 36.39 18,827 +0.25(+0.69%)
Jul 28, 2020 35.62 36.24 35.62 36.14 18,332 +0.41(+1.15%)
Jul 27, 2020 36.15 36.20 35.65 35.73 25,127 -0.41(-1.13%)
Jul 24, 2020 36.82 36.93 36.12 36.14 17,000 -0.68(-1.85%)
Jul 23, 2020 36.46 36.91 36.45 36.82 29,147 +0.12(+0.33%)
Jul 22, 2020 36.83 37.05 36.44 36.70 32,141 -0.22(-0.60%)
Jul 21, 2020 36.94 37.25 36.58 36.92 24,946 +0.26(+0.71%)
Jul 20, 2020 36.49 36.73 36.23 36.66 25,824 +0.08(+0.22%)
Jul 17, 2020 35.67 36.60 35.67 36.58 36,100 +0.88(+2.46%)
Jul 16, 2020 35.31 35.96 35.30 35.70 23,055 +0.30(+0.85%)
Jul 15, 2020 35.75 36.12 35.37 35.40 33,701 +0.12(+0.34%)
Jul 14, 2020 35.24 35.30 34.81 35.28 34,633 +0.27(+0.77%)
Jul 13, 2020 35.63 35.75 34.96 35.01 28,339 -0.41(-1.16%)
Jul 10, 2020 34.46 35.58 34.46 35.42 53,900 +0.99(+2.88%)
Jul 09, 2020 35.33 35.33 34.20 34.43 30,646 -0.89(-2.52%)
Jul 08, 2020 35.52 35.76 34.91 35.32 31,200 -0.13(-0.37%)
Jul 07, 2020 35.99 35.99 35.28 35.45 27,348 -0.62(-1.72%)
Jul 06, 2020 36.99 36.99 35.98 36.07 28,154 -0.53(-1.45%)
Jul 02, 2020 36.10 36.83 36.10 36.60 26,400 +0.55(+1.53%)
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.