Artesian Res Cp A (NQ: ARTNA )

48.43 USD +0.95 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.73 21.75 21.21 21.52 31,841 -0.23(-1.06%)
Jul 30, 2012 21.59 21.75 21.45 21.75 16,589 +0.08(+0.37%)
Jul 27, 2012 21.50 21.68 21.25 21.67 58,869 +0.21(+0.98%)
Jul 26, 2012 21.58 21.58 21.36 21.46 16,383 +0.03(+0.14%)
Jul 25, 2012 21.52 21.58 21.14 21.43 11,277 +0.07(+0.33%)
Jul 24, 2012 20.81 21.58 20.81 21.36 13,482 +0.71(+3.44%)
Jul 23, 2012 21.00 21.10 20.48 20.65 45,344 -0.45(-2.13%)
Jul 20, 2012 21.09 21.26 21.08 21.10 12,143 -0.08(-0.38%)
Jul 19, 2012 21.24 21.34 21.11 21.18 7,955 -0.06(-0.28%)
Jul 18, 2012 21.22 21.49 21.16 21.24 12,003 +0.10(+0.47%)
Jul 17, 2012 21.58 21.59 21.13 21.14 38,875 -0.25(-1.17%)
Jul 16, 2012 21.48 21.74 21.37 21.39 18,562 -0.24(-1.11%)
Jul 13, 2012 21.65 21.73 21.29 21.63 41,118 -0.09(-0.41%)
Jul 12, 2012 21.46 21.74 21.17 21.72 20,434 +0.25(+1.16%)
Jul 11, 2012 21.60 21.77 21.35 21.47 16,513 -0.03(-0.14%)
Jul 10, 2012 21.53 21.68 21.18 21.50 15,404 +0.01(+0.05%)
Jul 09, 2012 21.58 21.78 21.31 21.49 13,736 -0.20(-0.92%)
Jul 06, 2012 21.40 21.77 21.39 21.69 13,843 +0.10(+0.46%)
Jul 05, 2012 21.67 21.71 21.26 21.59 20,410 -0.20(-0.92%)
Jul 03, 2012 21.52 21.79 21.16 21.79 5,120 +0.16(+0.74%)
Jul 02, 2012 21.50 21.79 21.02 21.63 31,798 +0.09(+0.42%)
Jun 29, 2012 21.64 21.70 21.01 21.54 40,887 +0.33(+1.56%)
Jun 28, 2012 21.35 21.72 20.98 21.21 39,645 +0.41(+1.97%)
Jun 27, 2012 20.50 21.09 20.50 20.80 34,548 +0.25(+1.22%)
Jun 26, 2012 20.87 20.87 20.22 20.55 60,769 -0.18(-0.87%)
Jun 25, 2012 20.40 20.85 20.01 20.73 48,419 +0.10(+0.48%)
Jun 22, 2012 19.53 20.64 19.52 20.63 168,955 +1.12(+5.74%)
Jun 21, 2012 19.76 19.95 19.51 19.51 19,901 -0.15(-0.76%)
Jun 20, 2012 19.73 19.95 19.64 19.66 23,490 -0.06(-0.30%)
Jun 19, 2012 19.65 19.73 19.49 19.72 32,994 +0.09(+0.46%)
Jun 18, 2012 19.50 19.65 19.28 19.63 39,718 +0.05(+0.26%)
Jun 15, 2012 19.62 19.62 19.45 19.58 26,641 -0.01(-0.05%)
Jun 14, 2012 19.21 19.60 19.21 19.59 14,547 +0.38(+1.98%)
Jun 13, 2012 19.54 19.60 19.20 19.21 16,870 -0.29(-1.49%)
Jun 12, 2012 19.43 19.62 19.34 19.50 10,077 +0.06(+0.31%)
Jun 11, 2012 19.62 19.62 19.23 19.44 15,373 -0.18(-0.92%)
Jun 08, 2012 19.40 19.62 19.29 19.62 18,287 +0.13(+0.67%)
Jun 07, 2012 19.62 19.62 19.44 19.49 18,262 -0.11(-0.56%)
Jun 06, 2012 19.50 19.62 19.38 19.60 24,104 +0.10(+0.51%)
Jun 05, 2012 19.30 19.58 19.24 19.50 12,778 +0.18(+0.93%)
Jun 04, 2012 18.94 19.54 18.94 19.32 6,791 +0.58(+3.09%)
Jun 01, 2012 18.69 19.55 18.69 18.74 23,320 +0.08(+0.43%)
May 31, 2012 18.89 19.15 18.66 18.66 22,828 -0.09(-0.48%)
May 30, 2012 19.05 19.18 18.75 18.75 9,762 -0.37(-1.94%)
May 29, 2012 19.41 19.41 19.05 19.12 5,460 -0.12(-0.62%)
May 25, 2012 19.57 19.57 19.20 19.24 7,469 -0.16(-0.82%)
May 24, 2012 19.30 19.48 19.20 19.40 9,860 +0.21(+1.09%)
May 23, 2012 19.40 19.60 19.16 19.19 11,961 -0.26(-1.34%)
May 22, 2012 19.60 19.63 19.37 19.45 10,079 -0.10(-0.51%)
May 21, 2012 19.57 19.60 19.50 19.55 14,812 +0.08(+0.41%)
May 18, 2012 19.37 19.58 19.23 19.47 14,190 +0.01(+0.05%)
May 17, 2012 19.22 19.60 19.22 19.46 18,602 +0.15(+0.78%)
May 16, 2012 19.52 19.59 19.21 19.31 10,963 -0.11(-0.57%)
May 15, 2012 19.55 19.58 19.38 19.42 8,939 -0.08(-0.41%)
May 14, 2012 19.39 19.60 19.27 19.50 28,083 +0.08(+0.41%)
May 11, 2012 19.37 19.44 19.04 19.42 51,540 +0.18(+0.94%)
May 10, 2012 19.06 19.24 19.00 19.24 5,087 +0.23(+1.21%)
May 09, 2012 18.79 19.18 18.78 19.01 15,019 +0.18(+0.96%)
May 08, 2012 18.60 19.05 18.49 18.83 16,080 +0.28(+1.51%)
May 07, 2012 18.28 18.78 18.28 18.55 7,120 +0.12(+0.65%)
May 04, 2012 18.87 18.87 18.43 18.43 14,845 -0.24(-1.29%)
May 03, 2012 18.81 18.94 18.62 18.67 11,056 -0.15(-0.80%)
May 02, 2012 18.53 18.87 18.53 18.82 7,220 +0.29(+1.57%)
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.