Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	35.55	35.55	35.08	35.14	44,688	-0.06(-0.16%)
Jun 29, 2021	35.83	36.12	35.17	35.20	22,470	-0.25(-0.70%)
Jun 28, 2021	35.16	35.80	35.03	35.45	30,699	+0.43(+1.23%)
Jun 25, 2021	34.82	35.65	34.65	35.02	522,524	+0.17(+0.49%)
Jun 24, 2021	34.98	35.44	34.46	34.85	59,951	-0.16(-0.46%)
Jun 23, 2021	35.55	35.55	34.31	35.01	85,487	-0.14(-0.41%)
Jun 22, 2021	35.88	35.88	34.44	35.15	82,164	-0.18(-0.51%)
Jun 21, 2021	35.95	35.95	35.17	35.34	80,818	+0.80(+2.32%)
Jun 18, 2021	37.27	37.33	34.53	34.53	163,277	-2.70(-7.26%)
Jun 17, 2021	38.41	38.63	36.89	37.24	34,772	-1.39(-3.59%)
Jun 16, 2021	39.17	39.46	38.56	38.62	10,884	-0.53(-1.34%)
Jun 15, 2021	39.37	39.37	38.93	39.15	16,631	-0.18(-0.46%)
Jun 14, 2021	39.23	39.64	39.16	39.33	9,732	-0.21(-0.53%)
Jun 11, 2021	39.42	39.71	39.38	39.54	5,942	+0.02(+0.05%)
Jun 10, 2021	39.78	39.95	39.25	39.52	16,801	-0.14(-0.36%)
Jun 09, 2021	39.68	40.14	39.62	39.66	13,609	+0.06(+0.14%)
Jun 08, 2021	39.44	39.61	39.34	39.61	8,109	+0.21(+0.53%)
Jun 07, 2021	39.14	39.55	38.73	39.40	13,903	+0.27(+0.68%)
Jun 04, 2021	39.12	39.32	39.09	39.13	15,963	-0.09(-0.22%)
Jun 03, 2021	39.16	39.31	39.00	39.22	10,467	+0.22(+0.56%)
Jun 02, 2021	38.72	39.01	38.71	39.00	12,434	+0.48(+1.24%)
Jun 01, 2021	39.19	39.19	38.49	38.52	17,964	-0.90(-2.28%)
May 28, 2021	40.09	40.09	39.42	39.42	4,380	-0.17(-0.43%)
May 27, 2021	39.90	39.90	39.40	39.59	6,050	-0.01(-0.02%)
May 26, 2021	38.80	40.24	38.71	39.60	15,097	+1.07(+2.78%)
May 25, 2021	38.94	39.05	38.53	38.53	7,218	-0.63(-1.61%)
May 24, 2021	38.59	39.20	38.59	39.16	7,480	+0.31(+0.79%)
May 21, 2021	39.16	39.16	38.29	38.85	10,237	-0.01(-0.02%)
May 20, 2021	38.50	38.94	38.39	38.86	13,196	+0.73(+1.90%)
May 19, 2021	37.79	38.44	37.48	38.14	14,907	+0.54(+1.42%)
May 18, 2021	38.41	38.70	37.60	37.60	9,887	-0.89(-2.31%)
May 17, 2021	37.88	38.64	37.75	38.49	13,359	+0.74(+1.95%)
May 14, 2021	37.86	38.35	37.56	37.75	13,754	-0.11(-0.30%)
May 13, 2021	37.04	38.04	37.04	37.87	12,635	+0.96(+2.59%)
May 12, 2021	37.47	37.65	36.87	36.91	11,845	-0.54(-1.45%)
May 11, 2021	37.90	38.16	37.41	37.46	11,045	-0.46(-1.21%)
May 10, 2021	38.58	38.71	37.61	37.92	19,094	-0.62(-1.61%)
May 07, 2021	38.96	39.33	38.54	38.54	12,720	-0.63(-1.61%)
May 06, 2021	38.35	39.30	38.23	39.17	19,526	+0.64(+1.66%)
May 05, 2021	37.70	38.73	37.53	38.53	19,275	+0.44(+1.15%)
May 04, 2021	38.93	38.93	38.07	38.09	8,943	-0.73(-1.88%)
May 03, 2021	38.36	39.11	38.22	38.82	14,011	+0.41(+1.06%)
Apr 30, 2021	37.50	38.45	37.39	38.41	22,851	+0.98(+2.61%)
Apr 29, 2021	37.51	37.79	37.43	37.43	14,430	-0.02(-0.05%)
Apr 28, 2021	37.44	37.70	37.06	37.45	9,853	+0.00(+0.00%)
Apr 27, 2021	37.80	37.99	37.06	37.45	36,560	-0.30(-0.80%)
Apr 26, 2021	38.34	38.64	37.76	37.76	14,547	-0.56(-1.46%)
Apr 23, 2021	38.17	38.65	38.02	38.32	12,531	+0.44(+1.15%)
Apr 22, 2021	38.31	38.67	37.88	37.88	23,012	-0.34(-0.89%)
Apr 21, 2021	38.40	38.65	38.22	38.22	16,114	-0.48(-1.25%)
Apr 20, 2021	38.35	38.73	38.28	38.71	27,370	+0.06(+0.15%)
Apr 19, 2021	39.06	39.06	38.33	38.65	22,691	-0.70(-1.79%)
Apr 16, 2021	39.70	39.88	38.96	39.35	34,013	-0.07(-0.17%)
Apr 15, 2021	38.51	39.42	38.48	39.42	16,567	+1.17(+3.05%)
Apr 14, 2021	38.05	38.40	38.05	38.25	8,817	+0.03(+0.07%)
Apr 13, 2021	38.40	38.65	37.99	38.22	14,729	+0.03(+0.07%)
Apr 12, 2021	37.71	38.53	37.71	38.19	16,996	+0.21(+0.55%)
Apr 09, 2021	38.42	38.42	37.73	37.99	11,372	-0.17(-0.45%)
Apr 08, 2021	38.24	38.70	37.99	38.16	9,885	+0.28(+0.73%)
Apr 07, 2021	38.53	38.53	37.60	37.88	21,476	-0.68(-1.77%)
Apr 06, 2021	38.05	38.81	38.05	38.56	18,146	+0.30(+0.79%)
Apr 05, 2021	37.65	38.84	37.65	38.26	17,534	+0.56(+1.49%)

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.