Artesian Res Cp A (NQ: ARTNA )

42.79 USD +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 20.09 20.13 20.00 20.07 3,100 +0.07(+0.33%)
Mar 28, 2003 20.18 20.26 20.00 20.00 3,500 -0.17(-0.86%)
Mar 27, 2003 20.17 20.17 20.17 20.17 100 +0.11(+0.53%)
Mar 26, 2003 20.51 20.51 20.07 20.07 3,200 -0.11(-0.53%)
Mar 25, 2003 20.23 20.63 20.10 20.17 4,600 +0.11(+0.53%)
Mar 24, 2003 20.68 20.83 20.07 20.07 5,287 -0.78(-3.74%)
Mar 21, 2003 21.00 21.00 20.60 20.85 3,100 -0.15(-0.73%)
Mar 20, 2003 21.13 21.33 21.00 21.00 3,900 +0.00(+0.00%)
Mar 19, 2003 21.33 21.33 21.00 21.00 1,800 -0.33(-1.53%)
Mar 18, 2003 21.33 21.33 21.27 21.33 90,000 +0.02(+0.09%)
Mar 17, 2003 21.27 21.48 21.23 21.31 3,300 -0.01(-0.03%)
Mar 14, 2003 21.73 21.35 21.02 21.31 30,000 -0.42(-1.93%)
Mar 13, 2003 20.73 21.73 20.60 21.73 4,100 +1.07(+5.16%)
Mar 12, 2003 21.09 21.10 20.67 20.67 2,800 -0.50(-2.36%)
Mar 11, 2003 21.25 21.27 21.09 21.17 1,400 -0.17(-0.78%)
Mar 10, 2003 21.47 21.64 21.23 21.33 2,900 +0.13(+0.63%)
Mar 07, 2003 21.17 21.22 21.17 21.20 1,300 +0.21(+0.98%)
Mar 06, 2003 21.01 21.21 20.83 20.99 2,000 -0.07(-0.32%)
Mar 05, 2003 21.19 21.19 21.06 21.06 500 -0.07(-0.35%)
Mar 04, 2003 20.83 21.33 20.83 21.13 2,300 -0.20(-0.94%)
Mar 03, 2003 21.21 21.33 21.21 21.33 1,300 +0.17(+0.79%)
Feb 28, 2003 21.43 21.43 20.83 21.17 1,500 -0.21(-1.00%)
Feb 27, 2003 21.50 21.50 21.38 21.38 1,700 -0.11(-0.53%)
Feb 26, 2003 21.13 21.49 21.13 21.49 3,000 +0.29(+1.35%)
Feb 25, 2003 21.24 21.33 20.91 21.21 4,300 -0.13(-0.59%)
Feb 24, 2003 21.33 21.35 21.14 21.33 2,300 +0.00(+0.00%)
Feb 21, 2003 21.00 21.33 21.00 21.33 2,900 +0.33(+1.59%)
Feb 20, 2003 20.97 21.00 20.86 21.00 1,900 +0.03(+0.16%)
Feb 19, 2003 20.97 20.97 20.87 20.97 1,400 -0.03(-0.13%)
Feb 18, 2003 20.89 20.99 20.84 20.99 1,800 +0.11(+0.51%)
Feb 14, 2003 20.77 20.89 20.67 20.89 3,000 +0.01(+0.03%)
Feb 13, 2003 21.01 21.01 20.59 20.88 3,000 -0.09(-0.41%)
Feb 12, 2003 20.74 20.97 20.67 20.97 4,300 +0.23(+1.09%)
Feb 11, 2003 21.07 21.07 20.74 20.74 5,100 -0.26(-1.23%)
Feb 10, 2003 21.03 21.03 20.89 21.00 1,900 -0.00(-0.00%)
Feb 07, 2003 20.57 21.23 20.57 21.00 2,600 +0.45(+2.17%)
Feb 06, 2003 20.67 20.81 20.55 20.55 4,000 -0.25(-1.18%)
Feb 05, 2003 20.67 20.80 20.67 20.80 1,300 -0.11(-0.51%)
Feb 04, 2003 20.49 20.91 20.49 20.91 4,000 +0.44(+2.15%)
Feb 03, 2003 20.21 20.47 20.21 20.47 2,700 +0.13(+0.66%)
Jan 31, 2003 20.37 20.50 20.27 20.33 2,000 +0.13(+0.63%)
Jan 30, 2003 20.10 20.53 20.00 20.21 2,000 +0.11(+0.53%)
Jan 29, 2003 20.21 20.21 19.98 20.10 700 +0.08(+0.40%)
Jan 28, 2003 20.14 20.14 19.92 20.02 2,200 -0.17(-0.86%)
Jan 27, 2003 20.58 20.59 20.19 20.19 4,200 -0.57(-2.76%)
Jan 24, 2003 20.49 20.77 20.49 20.77 7,600 +0.43(+2.13%)
Jan 23, 2003 20.00 20.33 19.98 20.33 3,800 +0.17(+0.83%)
Jan 22, 2003 20.40 20.93 19.67 20.17 10,900 -0.42(-2.04%)
Jan 21, 2003 21.01 21.17 20.59 20.59 5,900 -0.31(-1.47%)
Jan 17, 2003 20.33 21.00 20.33 20.89 3,300 +0.57(+2.82%)
Jan 16, 2003 20.15 20.33 20.15 20.32 2,500 +0.10(+0.49%)
Jan 15, 2003 20.20 20.27 20.02 20.22 2,200 +0.05(+0.26%)
Jan 14, 2003 19.84 20.32 19.84 20.17 4,300 +0.23(+1.17%)
Jan 13, 2003 19.61 19.93 19.61 19.93 2,500 +0.20(+1.01%)
Jan 10, 2003 19.79 19.79 19.73 19.73 1,100 -0.04(-0.20%)
Jan 09, 2003 19.73 19.77 19.63 19.77 2,000 +0.03(+0.17%)
Jan 08, 2003 19.82 19.89 19.73 19.74 1,600 +0.01(+0.07%)
Jan 07, 2003 19.71 19.73 19.67 19.73 1,100 +0.01(+0.07%)
Jan 06, 2003 19.68 19.91 19.67 19.71 3,200 -0.19(-0.94%)
Jan 03, 2003 20.00 20.15 19.85 19.90 1,700 +0.01(+0.03%)
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.