Artesian Res Cp A (NQ: ARTNA )

48.73 +1.31 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.41 19.41 19.09 19.09 9,989 -0.40(-2.05%)
Apr 27, 2012 19.50 19.50 19.34 19.49 8,823 +0.01(+0.05%)
Apr 26, 2012 19.36 19.48 19.19 19.48 10,151 -0.01(-0.05%)
Apr 25, 2012 19.25 19.50 19.13 19.49 9,382 +0.37(+1.94%)
Apr 24, 2012 18.82 19.14 18.80 19.12 11,164 +0.45(+2.41%)
Apr 23, 2012 19.00 19.13 18.67 18.67 17,290 -0.53(-2.76%)
Apr 20, 2012 19.28 19.38 19.05 19.20 26,163 +0.42(+2.24%)
Apr 19, 2012 19.17 19.20 18.78 18.78 9,650 -0.38(-1.98%)
Apr 18, 2012 19.10 19.25 19.08 19.16 8,898 +0.03(+0.16%)
Apr 17, 2012 18.91 19.22 18.91 19.13 4,804 +0.34(+1.81%)
Apr 16, 2012 18.64 18.80 18.55 18.79 5,386 +0.30(+1.62%)
Apr 13, 2012 18.87 18.87 18.44 18.49 9,857 -0.42(-2.22%)
Apr 12, 2012 18.66 19.05 18.54 18.91 11,632 +0.22(+1.18%)
Apr 11, 2012 18.99 19.22 18.50 18.69 15,244 +0.20(+1.08%)
Apr 10, 2012 18.75 19.10 18.41 18.49 14,864 -0.17(-0.91%)
Apr 09, 2012 18.88 19.00 18.66 18.66 14,237 -0.41(-2.15%)
Apr 05, 2012 19.26 19.37 19.07 19.07 5,613 -0.16(-0.83%)
Apr 04, 2012 19.27 19.48 19.23 19.23 14,926 -0.08(-0.41%)
Apr 03, 2012 19.27 19.48 19.07 19.31 12,277 +0.02(+0.10%)
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.