Artesian Res Cp A (NQ: ARTNA )

38.68 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.50 17.50 17.37 17.37 1,101 -0.21(-1.18%)
Mar 30, 2005 17.51 17.58 17.50 17.58 1,517 +0.11(+0.65%)
Mar 29, 2005 17.41 17.99 17.41 17.47 3,814 +0.10(+0.57%)
Mar 28, 2005 18.27 18.27 17.37 17.37 1,300 +0.01(+0.08%)
Mar 24, 2005 17.20 17.95 17.20 17.35 3,965 -0.73(-4.05%)
Mar 23, 2005 17.67 18.09 17.67 18.09 500 +0.22(+1.23%)
Mar 22, 2005 18.07 18.10 17.83 17.87 1,800 -0.24(-1.33%)
Mar 21, 2005 18.11 18.11 17.87 18.11 1,044 +0.24(+1.34%)
Mar 18, 2005 17.35 17.99 17.35 17.87 3,080 +0.52(+3.00%)
Mar 17, 2005 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Mar 16, 2005 17.73 17.81 17.35 17.35 3,956 -0.31(-1.74%)
Mar 15, 2005 18.01 18.13 17.35 17.65 2,704 +0.15(+0.84%)
Mar 14, 2005 17.50 17.60 17.47 17.51 4,138 +0.12(+0.69%)
Mar 11, 2005 17.71 17.99 17.34 17.39 4,007 -0.55(-3.09%)
Mar 10, 2005 17.90 17.95 17.83 17.94 1,100 +0.04(+0.23%)
Mar 09, 2005 17.92 18.15 17.90 17.90 2,420 -0.17(-0.96%)
Mar 08, 2005 18.11 18.11 17.91 18.07 900 +0.17(+0.93%)
Mar 07, 2005 17.91 18.13 17.67 17.91 4,656 -0.25(-1.36%)
Mar 04, 2005 18.17 18.17 17.93 18.15 1,300 +0.22(+1.23%)
Mar 03, 2005 18.01 18.01 17.91 17.93 2,350 +0.12(+0.67%)
Mar 02, 2005 17.94 18.09 17.70 17.81 3,240 -0.21(-1.15%)
Mar 01, 2005 18.00 18.02 18.00 18.02 453 -0.09(-0.52%)
Feb 28, 2005 18.12 18.24 18.11 18.11 1,183 +0.07(+0.37%)
Feb 25, 2005 18.32 18.32 18.01 18.05 2,656 -0.27(-1.49%)
Feb 24, 2005 18.30 18.32 18.30 18.32 1,820 +0.17(+0.95%)
Feb 23, 2005 17.95 18.21 17.95 18.15 300 +0.20(+1.11%)
Feb 22, 2005 18.01 18.32 17.94 17.95 3,472 -0.25(-1.40%)
Feb 18, 2005 18.26 18.43 18.14 18.20 3,190 +0.12(+0.67%)
Feb 17, 2005 18.25 18.25 18.08 18.08 2,150 -0.14(-0.77%)
Feb 16, 2005 18.01 18.22 18.01 18.22 965 +0.07(+0.40%)
Feb 15, 2005 18.29 18.29 18.03 18.15 3,335 -0.21(-1.16%)
Feb 14, 2005 18.37 18.37 18.03 18.36 2,786 -0.11(-0.58%)
Feb 11, 2005 18.43 19.05 18.07 18.47 6,238 +0.05(+0.25%)
Feb 10, 2005 18.16 19.31 18.09 18.42 6,333 -0.57(-3.02%)
Feb 09, 2005 19.05 19.05 18.99 18.99 200 -0.06(-0.31%)
Feb 08, 2005 19.01 19.05 18.84 19.05 2,300 -0.29(-1.52%)
Feb 07, 2005 19.00 19.49 19.00 19.35 1,500 -0.06(-0.31%)
Feb 04, 2005 18.95 19.57 18.95 19.41 1,800 +0.47(+2.46%)
Feb 03, 2005 18.74 18.94 18.74 18.94 850 +0.20(+1.07%)
Feb 02, 2005 19.19 19.19 18.73 18.74 2,480 -0.62(-3.20%)
Feb 01, 2005 19.42 19.53 19.36 19.36 3,274 +0.05(+0.28%)
Jan 31, 2005 19.43 19.43 19.31 19.31 1,818 +0.09(+0.49%)
Jan 28, 2005 19.37 19.37 19.21 19.21 400 -0.15(-0.76%)
Jan 27, 2005 18.62 19.37 18.62 19.36 1,216 +0.05(+0.24%)
Jan 26, 2005 18.89 19.31 18.89 19.31 2,682 +0.78(+4.21%)
Jan 25, 2005 18.53 18.70 18.53 18.53 900 -0.12(-0.64%)
Jan 24, 2005 18.67 18.67 18.65 18.65 1,200 -0.41(-2.17%)
Jan 21, 2005 18.95 19.49 18.95 19.07 5,908 -0.56(-2.85%)
Jan 20, 2005 18.68 19.63 18.53 19.63 7,606 +0.37(+1.90%)
Jan 19, 2005 19.02 19.26 18.79 19.26 1,160 +0.43(+2.27%)
Jan 18, 2005 18.67 18.97 18.55 18.83 4,777 +0.05(+0.24%)
Jan 14, 2005 18.75 18.79 18.67 18.79 1,100 +0.02(+0.11%)
Jan 13, 2005 18.67 18.77 18.67 18.77 2,175 +0.05(+0.29%)
Jan 12, 2005 18.79 18.79 18.35 18.71 2,200 +0.47(+2.55%)
Jan 11, 2005 18.33 18.63 18.25 18.25 4,225 -0.09(-0.47%)
Jan 10, 2005 18.34 18.37 18.20 18.33 2,317 +0.03(+0.16%)
Jan 07, 2005 18.32 18.34 17.97 18.30 2,575 +0.20(+1.09%)
Jan 06, 2005 17.83 18.36 17.83 18.11 6,656 -0.17(-0.91%)
Jan 05, 2005 18.20 18.42 18.00 18.27 5,490 +0.33(+1.86%)
Jan 04, 2005 18.21 18.21 17.33 17.94 9,460 -0.33(-1.82%)
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.