Artesian Res Cp A (NQ: ARTNA )

44.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.53 22.74 22.05 22.27 36,088 -0.09(-0.40%)
Oct 30, 2014 22.07 22.79 21.78 22.36 58,257 +0.29(+1.31%)
Oct 29, 2014 22.10 22.25 21.88 22.07 11,447 +0.01(+0.05%)
Oct 28, 2014 21.87 22.29 21.81 22.06 35,919 +0.27(+1.24%)
Oct 27, 2014 21.54 21.83 21.44 21.79 20,291 +0.35(+1.63%)
Oct 24, 2014 21.52 21.66 21.44 21.44 8,779 -0.15(-0.69%)
Oct 23, 2014 21.65 21.65 21.57 21.59 15,569 +0.22(+1.03%)
Oct 22, 2014 21.67 21.95 21.36 21.37 30,110 -0.20(-0.93%)
Oct 21, 2014 21.55 21.91 21.38 21.57 19,825 +0.02(+0.09%)
Oct 20, 2014 21.20 21.76 21.18 21.55 22,473 +0.31(+1.46%)
Oct 17, 2014 21.91 21.91 21.22 21.24 23,160 -0.46(-2.12%)
Oct 16, 2014 21.47 21.62 21.08 21.70 47,044 +0.04(+0.18%)
Oct 15, 2014 21.48 21.70 21.34 21.66 21,490 +0.08(+0.37%)
Oct 14, 2014 21.35 21.59 21.01 21.58 34,029 +0.41(+1.94%)
Oct 13, 2014 20.54 21.33 20.54 21.17 29,012 +0.58(+2.82%)
Oct 10, 2014 20.10 20.90 20.08 20.59 16,798 +0.37(+1.83%)
Oct 09, 2014 20.45 20.45 19.96 20.22 29,579 -0.14(-0.69%)
Oct 08, 2014 19.98 20.58 19.91 20.36 22,521 +0.43(+2.16%)
Oct 07, 2014 19.91 20.28 19.91 19.93 18,035 -0.06(-0.30%)
Oct 06, 2014 20.24 20.36 19.98 19.99 15,567 -0.23(-1.14%)
Oct 03, 2014 20.33 20.39 19.95 20.22 28,202 +0.03(+0.15%)
Oct 02, 2014 19.87 20.44 19.87 20.19 21,932 +0.32(+1.61%)
Oct 01, 2014 20.19 20.45 19.85 19.87 40,626 -0.27(-1.34%)
Sep 30, 2014 20.42 20.64 20.14 20.14 33,741 -0.26(-1.27%)
Sep 29, 2014 20.30 20.48 20.23 20.40 18,325 +0.08(+0.39%)
Sep 26, 2014 20.33 20.53 20.32 20.32 16,822 +0.00(+0.00%)
Sep 25, 2014 20.32 20.50 20.30 20.32 20,318 -0.08(-0.39%)
Sep 24, 2014 20.40 20.44 20.25 20.40 15,109 +0.12(+0.59%)
Sep 23, 2014 20.15 20.51 20.15 20.28 14,955 +0.07(+0.35%)
Sep 22, 2014 20.18 20.47 20.01 20.21 43,173 -0.04(-0.20%)
Sep 19, 2014 20.67 20.67 20.13 20.25 35,823 -0.39(-1.89%)
Sep 18, 2014 20.60 20.80 20.51 20.64 24,424 +0.08(+0.39%)
Sep 17, 2014 20.78 20.79 20.50 20.56 29,405 -0.18(-0.87%)
Sep 16, 2014 20.69 20.69 20.69 20.74 21,692 +0.03(+0.14%)
Sep 15, 2014 20.82 20.90 20.68 20.71 17,334 -0.12(-0.58%)
Sep 12, 2014 21.21 21.24 20.83 20.83 20,304 -0.37(-1.75%)
Sep 11, 2014 20.98 21.29 20.84 21.20 20,667 +0.14(+0.66%)
Sep 10, 2014 20.92 21.19 20.83 21.06 12,331 +0.14(+0.67%)
Sep 09, 2014 20.97 21.05 20.90 20.92 12,756 -0.09(-0.43%)
Sep 08, 2014 20.95 21.02 20.95 21.01 9,837 +0.03(+0.14%)
Sep 05, 2014 20.90 21.19 20.90 20.98 14,856 +0.05(+0.24%)
Sep 04, 2014 20.96 21.13 20.93 20.93 13,361 -0.04(-0.19%)
Sep 03, 2014 21.17 21.31 20.87 20.97 29,727 -0.20(-0.94%)
Sep 02, 2014 21.27 21.34 21.00 21.17 15,585 -0.04(-0.19%)
Aug 29, 2014 20.83 21.21 21.21 21.21 17,300 +0.38(+1.82%)
Aug 28, 2014 20.90 21.06 20.80 20.83 29,575 -0.09(-0.43%)
Aug 27, 2014 21.05 21.13 20.90 20.92 25,619 -0.16(-0.76%)
Aug 26, 2014 20.97 21.15 20.90 21.08 30,290 +0.03(+0.14%)
Aug 25, 2014 21.18 21.18 20.95 21.05 20,734 -0.03(-0.14%)
Aug 22, 2014 21.23 21.23 20.98 21.08 21,498 -0.05(-0.24%)
Aug 21, 2014 21.02 21.19 21.01 21.13 21,097 -0.02(-0.09%)
Aug 20, 2014 21.07 21.24 21.00 21.15 18,019 +0.04(+0.19%)
Aug 19, 2014 21.21 21.38 21.00 21.11 27,969 -0.18(-0.85%)
Aug 18, 2014 21.21 21.39 21.00 21.29 21,476 +0.10(+0.47%)
Aug 15, 2014 21.48 21.48 20.95 21.19 27,810 -0.17(-0.80%)
Aug 14, 2014 21.22 21.32 21.15 21.36 6,884 +0.21(+0.99%)
Aug 13, 2014 21.03 21.03 21.00 21.15 19,808 +0.09(+0.43%)
Aug 12, 2014 21.27 21.30 20.78 21.06 54,548 -0.30(-1.40%)
Aug 11, 2014 21.35 21.54 21.22 21.36 9,683 -0.03(-0.14%)
Aug 08, 2014 21.29 21.34 21.21 21.39 10,391 -0.01(-0.05%)
Aug 07, 2014 21.51 22.00 21.35 21.40 19,662 -0.27(-1.25%)
Aug 06, 2014 21.65 21.79 21.56 21.67 13,929 +0.02(+0.09%)
Aug 05, 2014 21.78 22.01 21.50 21.65 16,090 -0.10(-0.46%)
Aug 04, 2014 21.65 21.84 21.53 21.75 13,806 +0.02(+0.09%)
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.