Artesian Res Cp A (NQ: ARTNA )

38.43 USD +0.48 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.97 19.97 19.21 19.48 6,835 +0.59(+3.14%)
Jun 29, 2006 18.72 19.07 18.72 18.89 2,300 -0.52(-2.68%)
Jun 28, 2006 19.12 19.41 19.12 19.41 419 +0.48(+2.54%)
Jun 27, 2006 18.59 18.93 18.50 18.93 900 +0.53(+2.86%)
Jun 26, 2006 18.33 18.61 18.33 18.40 5,300 -0.35(-1.88%)
Jun 23, 2006 18.75 18.75 18.75 18.75 100 -0.05(-0.25%)
Jun 22, 2006 19.30 19.30 18.80 18.80 1,007 -0.19(-1.02%)
Jun 21, 2006 18.67 18.99 18.37 18.99 2,683 +0.01(+0.07%)
Jun 20, 2006 18.87 18.98 18.87 18.98 1,524 -0.19(-0.97%)
Jun 19, 2006 19.40 19.40 19.17 19.17 1,380 -0.17(-0.86%)
Jun 16, 2006 18.83 19.33 18.73 19.33 2,213 +0.44(+2.33%)
Jun 15, 2006 18.89 18.89 18.87 18.89 1,000 +0.00(+0.02%)
Jun 14, 2006 19.39 19.49 18.83 18.89 5,996 -0.61(-3.13%)
Jun 13, 2006 19.50 19.50 19.33 19.50 2,865 -0.01(-0.07%)
Jun 12, 2006 19.70 19.77 19.51 19.51 1,656 -0.19(-0.95%)
Jun 09, 2006 20.00 20.00 19.70 19.70 1,516 -0.31(-1.57%)
Jun 08, 2006 20.50 20.50 20.01 20.01 2,400 -0.47(-2.31%)
Jun 07, 2006 20.49 20.49 20.48 20.49 650 +0.25(+1.25%)
Jun 06, 2006 20.34 20.34 20.23 20.23 860 -0.27(-1.30%)
Jun 05, 2006 20.17 20.50 20.17 20.50 995 +0.17(+0.82%)
Jun 02, 2006 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
Jun 01, 2006 19.95 20.33 19.95 20.33 697 +0.28(+1.40%)
May 31, 2006 20.11 20.13 20.04 20.05 1,310 -0.39(-1.89%)
May 30, 2006 20.33 20.50 20.17 20.44 5,480 +0.16(+0.79%)
May 26, 2006 20.33 20.33 20.11 20.28 1,961 +0.28(+1.40%)
May 25, 2006 20.30 20.30 20.00 20.00 599 +0.05(+0.25%)
May 24, 2006 20.25 20.25 19.78 19.95 1,430 -0.12(-0.58%)
May 23, 2006 20.07 20.19 20.07 20.07 838 +0.07(+0.33%)
May 22, 2006 20.33 20.33 19.94 20.00 1,778 -0.45(-2.22%)
May 19, 2006 20.00 20.45 20.00 20.45 1,100 +0.25(+1.25%)
May 18, 2006 20.06 20.20 20.06 20.20 700 -0.17(-0.85%)
May 17, 2006 20.02 20.45 20.01 20.37 1,939 -0.19(-0.91%)
May 16, 2006 20.60 20.60 20.00 20.56 1,500 +0.21(+1.02%)
May 15, 2006 21.11 21.11 20.35 20.35 5,183 -0.76(-3.60%)
May 12, 2006 20.03 21.11 20.03 21.11 730 +0.53(+2.59%)
May 11, 2006 20.34 20.62 20.07 20.58 3,577 -0.22(-1.06%)
May 10, 2006 20.30 20.95 20.30 20.80 1,821 +0.14(+0.68%)
May 09, 2006 20.21 20.66 20.21 20.66 1,312 +0.17(+0.85%)
May 08, 2006 20.67 20.83 20.40 20.49 1,521 -0.51(-2.44%)
May 05, 2006 20.52 21.00 20.51 21.00 1,715 +0.05(+0.25%)
May 04, 2006 21.04 21.04 20.95 20.95 1,000 -0.33(-1.54%)
May 03, 2006 20.76 21.27 20.76 21.27 450 +0.13(+0.60%)
May 02, 2006 21.00 21.15 21.00 21.15 2,000 +0.15(+0.70%)
May 01, 2006 21.15 21.15 20.91 21.00 603 +0.01(+0.06%)
Apr 28, 2006 21.07 21.07 20.88 20.99 3,100 -0.11(-0.54%)
Apr 27, 2006 20.71 21.23 20.71 21.10 3,666 +0.03(+0.16%)
Apr 26, 2006 20.47 21.24 20.47 21.07 854 +0.40(+1.94%)
Apr 25, 2006 20.67 20.84 20.67 20.67 1,173 -0.05(-0.26%)
Apr 24, 2006 20.99 21.33 20.71 20.72 450 -0.01(-0.03%)
Apr 21, 2006 20.23 20.73 20.22 20.73 1,520 +0.07(+0.32%)
Apr 20, 2006 20.79 20.79 20.44 20.66 2,598 +0.13(+0.62%)
Apr 19, 2006 20.42 20.63 20.42 20.53 13,729 -0.05(-0.23%)
Apr 18, 2006 20.37 20.58 20.23 20.58 1,596 -0.07(-0.32%)
Apr 17, 2006 20.51 20.67 20.51 20.65 1,600 -0.12(-0.58%)
Apr 13, 2006 20.87 20.87 20.77 20.77 1,400 -0.10(-0.48%)
Apr 12, 2006 20.73 21.05 20.73 20.87 1,465 -0.13(-0.63%)
Apr 11, 2006 20.78 21.00 20.78 21.00 537 +0.27(+1.29%)
Apr 10, 2006 20.76 20.76 20.73 20.73 400 -0.26(-1.24%)
Apr 07, 2006 20.99 20.99 20.99 20.99 200 -0.16(-0.76%)
Apr 06, 2006 21.70 21.70 21.15 21.15 450 +0.04(+0.19%)
Apr 05, 2006 21.00 21.95 20.67 21.11 3,102 -0.86(-3.91%)
Apr 04, 2006 21.60 22.27 20.93 21.97 2,539 -0.29(-1.32%)
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.