Artesian Res Cp A (NQ: ARTNA )

42.78 USD +0.74 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 18.38 18.38 18.01 18.20 25,397 -0.01(-0.05%)
Jul 28, 2011 18.45 18.45 18.00 18.21 31,621 +0.10(+0.55%)
Jul 27, 2011 18.23 18.30 18.08 18.11 25,530 -0.22(-1.20%)
Jul 26, 2011 18.43 18.57 18.04 18.33 33,997 -0.09(-0.49%)
Jul 25, 2011 18.34 18.51 18.32 18.42 17,399 -0.15(-0.81%)
Jul 22, 2011 18.45 18.70 18.35 18.57 82,342 +0.12(+0.65%)
Jul 21, 2011 18.38 18.65 18.30 18.45 26,186 +0.06(+0.33%)
Jul 20, 2011 18.47 18.47 18.32 18.39 11,539 -0.15(-0.81%)
Jul 19, 2011 18.53 18.60 18.25 18.54 20,251 +0.04(+0.22%)
Jul 18, 2011 18.51 18.55 18.38 18.50 29,358 +0.00(+0.00%)
Jul 15, 2011 18.65 18.65 18.25 18.50 337,414 -0.79(-4.10%)
Jul 14, 2011 19.48 19.50 19.20 19.29 13,349 -0.20(-1.03%)
Jul 13, 2011 19.13 19.50 18.99 19.49 11,600 +0.43(+2.26%)
Jul 12, 2011 18.91 19.19 18.66 19.06 8,382 +0.28(+1.49%)
Jul 11, 2011 18.51 19.11 18.51 18.78 14,246 +0.11(+0.59%)
Jul 08, 2011 18.72 18.78 18.57 18.67 5,225 -0.22(-1.16%)
Jul 07, 2011 18.29 18.89 18.29 18.89 30,490 +0.60(+3.28%)
Jul 06, 2011 18.21 18.37 18.12 18.29 14,058 +0.12(+0.66%)
Jul 05, 2011 18.23 18.25 18.10 18.17 6,893 -0.05(-0.27%)
Jul 01, 2011 18.01 18.25 18.01 18.22 11,136 +0.20(+1.11%)
Jun 30, 2011 18.05 18.15 17.99 18.02 13,809 +0.00(+0.00%)
Jun 29, 2011 17.90 18.03 17.88 18.02 9,962 +0.16(+0.90%)
Jun 28, 2011 18.02 18.09 17.69 17.86 20,405 -0.14(-0.78%)
Jun 27, 2011 18.14 18.18 17.98 18.00 22,260 +0.09(+0.50%)
Jun 24, 2011 19.12 19.12 17.88 17.91 161,619 -0.92(-4.89%)
Jun 23, 2011 18.70 18.92 18.70 18.83 2,379 +0.09(+0.48%)
Jun 22, 2011 19.39 19.39 18.72 18.74 9,724 -0.90(-4.58%)
Jun 21, 2011 19.30 19.64 18.64 19.64 11,897 +0.36(+1.87%)
Jun 20, 2011 19.20 19.30 19.05 19.28 5,223 +0.06(+0.31%)
Jun 17, 2011 19.04 19.29 19.04 19.22 19,512 +0.22(+1.16%)
Jun 16, 2011 18.62 19.08 18.62 19.00 8,041 +0.51(+2.76%)
Jun 15, 2011 18.07 19.04 18.07 18.49 10,609 -0.29(-1.54%)
Jun 14, 2011 18.46 18.78 18.25 18.78 22,993 +0.39(+2.12%)
Jun 13, 2011 18.61 18.88 18.30 18.39 15,083 -0.09(-0.49%)
Jun 10, 2011 18.36 18.66 18.36 18.48 15,154 -0.01(-0.05%)
Jun 09, 2011 18.67 18.88 18.41 18.49 5,979 -0.15(-0.80%)
Jun 08, 2011 18.63 18.69 18.54 18.64 3,156 -0.04(-0.21%)
Jun 07, 2011 18.52 18.73 18.27 18.68 3,868 +0.20(+1.08%)
Jun 06, 2011 18.63 18.76 18.48 18.48 17,818 -0.20(-1.07%)
Jun 03, 2011 19.06 19.06 18.61 18.68 15,379 -0.32(-1.68%)
May 24, 2011 19.20 19.26 18.99 19.00 12,462 -0.16(-0.84%)
May 23, 2011 19.23 19.49 19.16 19.16 5,352 -0.20(-1.03%)
May 20, 2011 19.47 19.49 19.36 19.36 8,616 -0.09(-0.46%)
May 19, 2011 19.40 19.65 19.18 19.45 11,128 +0.06(+0.31%)
May 18, 2011 19.01 19.40 19.01 19.39 7,543 +0.33(+1.73%)
May 17, 2011 18.96 19.27 18.96 19.06 8,619 +0.13(+0.69%)
May 16, 2011 19.25 19.42 18.90 18.93 18,596 -0.35(-1.82%)
May 13, 2011 19.43 19.43 19.28 19.28 5,461 -0.15(-0.77%)
May 12, 2011 19.35 19.52 19.35 19.43 7,263 +0.09(+0.47%)
May 11, 2011 19.13 19.45 19.13 19.34 8,854 +0.15(+0.78%)
May 10, 2011 19.19 19.19 19.06 19.19 3,247 +0.12(+0.63%)
May 09, 2011 19.04 19.18 18.98 19.07 11,965 -0.08(-0.42%)
May 06, 2011 18.75 19.29 18.68 19.15 10,725 +0.26(+1.38%)
May 05, 2011 19.00 19.19 18.89 18.89 14,129 -0.02(-0.11%)
May 04, 2011 19.14 19.24 18.91 18.91 10,253 -0.21(-1.10%)
May 03, 2011 19.19 19.33 19.12 19.12 6,667 +0.10(+0.53%)
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.