Artesian Res Cp A (NQ: ARTNA )

48.89 +0.16 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.83 17.83 17.73 17.83 2,800 +0.35(+1.98%)
Jul 30, 2002 17.83 17.83 17.47 17.49 2,200 -0.01(-0.08%)
Jul 29, 2002 17.47 17.99 17.47 17.50 3,200 -0.17(-0.94%)
Jul 26, 2002 17.69 17.69 17.33 17.67 3,000 +0.17(+0.99%)
Jul 25, 2002 17.00 17.49 16.93 17.49 530,000 +0.67(+3.96%)
Jul 24, 2002 17.36 17.49 16.50 16.83 9,800 -0.51(-2.92%)
Jul 23, 2002 16.83 17.96 16.76 17.33 8,550 +0.57(+3.42%)
Jul 22, 2002 17.07 17.59 16.76 16.76 480,000 -0.83(-4.73%)
Jul 19, 2002 18.00 18.00 17.45 17.59 4,700 -0.45(-2.51%)
Jul 17, 2002 17.99 18.33 17.99 18.05 9,500 -0.46(-2.49%)
Jul 12, 2002 18.50 19.32 18.41 18.51 2,900 +0.10(+0.54%)
Jul 11, 2002 18.27 19.33 18.27 18.41 5,500 -0.02(-0.11%)
Jul 10, 2002 19.17 19.37 18.83 18.43 3,800 -0.74(-3.86%)
Jul 09, 2002 19.83 19.83 19.17 19.17 5,600 -0.67(-3.36%)
Jul 08, 2002 18.67 19.83 18.67 19.83 2,000 +1.17(+6.25%)
Jul 05, 2002 18.93 18.93 18.67 18.67 1,900 -0.27(-1.41%)
Jul 04, 2002 19.83 19.83 18.93 18.93 1,800 +0.00(+0.00%)
Jul 03, 2002 19.83 19.83 18.93 18.93 1,800 -0.59(-3.04%)
Jul 02, 2002 19.53 19.53 19.40 19.53 1,700 -0.13(-0.64%)
Jul 01, 2002 19.33 19.65 19.33 19.65 900 +0.33(+1.69%)
Jun 28, 2002 19.57 19.64 18.83 19.33 3,600 +0.51(+2.73%)
Jun 27, 2002 19.33 19.52 18.81 18.81 3,900 -1.07(-5.37%)
Jun 26, 2002 19.17 20.00 19.13 19.88 6,900 +0.61(+3.18%)
Jun 25, 2002 20.67 20.83 19.27 19.27 9,600 -1.60(-7.67%)
Jun 21, 2002 20.83 20.87 20.83 20.87 2,600 +0.03(+0.16%)
Jun 20, 2002 20.83 20.83 20.83 20.83 4,400 +0.00(+0.00%)
Jun 19, 2002 20.83 20.90 20.83 20.83 6,600 -0.03(-0.16%)
Jun 18, 2002 21.07 21.07 20.83 20.87 7,500 +0.03(+0.16%)
Jun 17, 2002 20.83 21.13 20.67 20.83 7,500 -0.17(-0.79%)
Jun 14, 2002 21.00 21.00 20.83 21.00 1,600 +0.00(+0.00%)
Jun 12, 2002 20.83 21.10 20.83 21.00 4,300 +0.00(+0.00%)
Jun 11, 2002 20.93 21.13 20.83 21.00 9,100 +0.07(+0.32%)
Jun 10, 2002 20.89 21.33 20.83 20.93 21,200 +0.10(+0.48%)
Jun 07, 2002 20.83 21.00 20.83 20.83 11,400 +0.00(+0.00%)
Jun 06, 2002 21.19 21.19 20.83 20.83 5,400 +0.00(+0.00%)
Jun 05, 2002 20.97 20.97 20.37 20.83 4,400 +0.00(+0.00%)
May 31, 2002 20.87 21.17 19.37 20.83 63,900 -1.49(-6.69%)
May 28, 2002 22.00 22.33 22.00 22.33 1,200 +0.33(+1.48%)
May 27, 2002 22.99 22.99 22.00 22.00 1,500 +0.00(+0.00%)
May 24, 2002 22.99 22.99 22.00 22.00 1,500 +0.00(+0.00%)
May 23, 2002 22.63 22.63 22.00 22.00 400 +0.00(+0.00%)
May 22, 2002 22.67 22.67 22.00 22.00 1,700 -0.02(-0.09%)
May 21, 2002 22.67 22.89 22.00 22.02 2,500 -0.65(-2.85%)
May 20, 2002 22.50 22.67 22.00 22.67 1,900 +0.17(+0.74%)
May 17, 2002 22.33 22.50 21.53 22.50 1,700 +0.50(+2.27%)
May 16, 2002 22.33 22.33 21.50 22.00 2,400 -0.50(-2.22%)
May 15, 2002 22.50 22.50 22.50 22.50 0 +0.50(+2.27%)
May 14, 2002 22.33 22.33 22.00 22.00 1,700 -0.33(-1.49%)
May 13, 2002 21.75 22.33 21.33 22.33 5,200 +0.51(+2.32%)
May 10, 2002 21.87 21.87 21.43 21.83 2,800 -0.17(-0.76%)
May 09, 2002 22.03 22.33 21.17 21.99 7,100 -0.55(-2.45%)
May 08, 2002 22.76 23.07 22.53 22.55 2,300 +0.37(+1.68%)
May 07, 2002 22.19 22.77 22.17 22.17 1,200 -0.16(-0.72%)
May 06, 2002 22.17 22.33 22.17 22.33 1,800 -0.10(-0.44%)
May 03, 2002 22.00 22.43 21.33 22.43 1,700 +0.43(+1.97%)
May 02, 2002 21.17 22.00 21.17 22.00 2,700 +0.00(+0.00%)
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.