Artesian Res Cp A (NQ: ARTNA )

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%)

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.