Artesian Res Cp A (NQ: ARTNA )

44.58 USD +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.50 24.20 23.23 23.23 21,223 -0.26(-1.11%)
Sep 27, 2012 23.59 23.59 23.24 23.49 8,082 +0.09(+0.38%)
Sep 26, 2012 23.29 23.62 23.00 23.40 9,968 +0.27(+1.17%)
Sep 25, 2012 23.42 24.43 23.13 23.13 38,637 -0.26(-1.11%)
Sep 24, 2012 22.83 23.44 22.83 23.39 23,176 +0.52(+2.27%)
Sep 21, 2012 22.95 23.46 22.57 22.87 42,969 +0.27(+1.19%)
Sep 20, 2012 22.72 22.97 22.46 22.60 12,577 -0.14(-0.62%)
Sep 19, 2012 22.93 23.00 22.61 22.74 22,489 -0.09(-0.39%)
Sep 18, 2012 22.63 23.02 22.51 22.83 34,337 +0.19(+0.84%)
Sep 17, 2012 22.68 22.82 22.09 22.64 16,166 +0.08(+0.35%)
Sep 14, 2012 22.62 22.98 22.19 22.56 34,896 +0.02(+0.09%)
Sep 13, 2012 22.16 22.76 22.14 22.54 23,825 +0.30(+1.35%)
Sep 12, 2012 22.30 22.30 22.02 22.24 9,801 -0.04(-0.18%)
Sep 11, 2012 22.11 22.29 21.91 22.28 11,781 +0.28(+1.27%)
Sep 10, 2012 22.19 22.19 21.81 22.00 15,202 -0.23(-1.03%)
Sep 07, 2012 22.24 22.24 21.62 22.23 10,856 +0.03(+0.14%)
Sep 06, 2012 21.89 22.20 21.26 22.20 14,564 +0.40(+1.83%)
Sep 05, 2012 22.10 22.10 21.61 21.80 17,398 -0.13(-0.59%)
Sep 04, 2012 21.95 21.99 21.00 21.93 41,439 -0.21(-0.95%)
Aug 31, 2012 22.31 22.32 21.70 22.14 20,481 +0.05(+0.23%)
Aug 30, 2012 22.42 22.48 22.06 22.09 10,054 -0.38(-1.69%)
Aug 29, 2012 22.20 22.49 21.86 22.47 16,141 +0.50(+2.28%)
Aug 27, 2012 21.83 22.09 21.74 21.97 4,965 +0.24(+1.10%)
Aug 24, 2012 21.82 22.12 21.64 21.73 9,024 +0.03(+0.14%)
Aug 23, 2012 22.08 22.08 21.69 21.70 21,462 -0.33(-1.50%)
Aug 22, 2012 22.34 22.34 21.80 22.03 11,809 -0.31(-1.39%)
Aug 21, 2012 22.35 22.80 22.01 22.34 25,475 +0.04(+0.18%)
Aug 20, 2012 22.89 22.89 21.99 22.30 20,205 -0.53(-2.32%)
Aug 17, 2012 22.30 22.83 21.98 22.83 30,184 +0.53(+2.38%)
Aug 16, 2012 22.23 22.30 21.65 22.30 27,019 -0.07(-0.31%)
Aug 15, 2012 21.83 22.40 21.56 22.37 10,793 +0.41(+1.87%)
Aug 14, 2012 22.10 22.49 21.77 21.96 32,805 -0.08(-0.36%)
Aug 13, 2012 21.82 22.11 21.54 22.04 7,959 +0.26(+1.19%)
Aug 10, 2012 22.12 22.28 21.41 21.78 17,647 -0.41(-1.85%)
Aug 09, 2012 21.83 22.50 21.25 22.19 36,667 +0.25(+1.14%)
Aug 08, 2012 22.59 22.97 21.81 21.94 25,844 -0.61(-2.71%)
Aug 07, 2012 22.31 23.10 22.31 22.55 28,660 +0.34(+1.53%)
Aug 06, 2012 22.00 22.37 21.81 22.21 17,246 +0.26(+1.18%)
Aug 03, 2012 21.79 21.98 21.37 21.95 22,654 +0.58(+2.71%)
Aug 02, 2012 21.32 21.60 21.14 21.37 13,596 +0.09(+0.42%)
Aug 01, 2012 21.67 21.75 21.28 21.28 27,753 -0.24(-1.12%)
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%)
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.