Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	21.64	21.70	21.01	21.54	40,887	+0.33(+1.56%)
Jun 28, 2012	21.35	21.72	20.98	21.21	39,645	+0.41(+1.97%)
Jun 27, 2012	20.50	21.09	20.50	20.80	34,548	+0.25(+1.22%)
Jun 26, 2012	20.87	20.87	20.22	20.55	60,769	-0.18(-0.87%)
Jun 25, 2012	20.40	20.85	20.01	20.73	48,419	+0.10(+0.48%)
Jun 22, 2012	19.53	20.64	19.52	20.63	168,955	+1.12(+5.74%)
Jun 21, 2012	19.76	19.95	19.51	19.51	19,901	-0.15(-0.76%)
Jun 20, 2012	19.73	19.95	19.64	19.66	23,490	-0.06(-0.30%)
Jun 19, 2012	19.65	19.73	19.49	19.72	32,994	+0.09(+0.46%)
Jun 18, 2012	19.50	19.65	19.28	19.63	39,718	+0.05(+0.26%)
Jun 15, 2012	19.62	19.62	19.45	19.58	26,641	-0.01(-0.05%)
Jun 14, 2012	19.21	19.60	19.21	19.59	14,547	+0.38(+1.98%)
Jun 13, 2012	19.54	19.60	19.20	19.21	16,870	-0.29(-1.49%)
Jun 12, 2012	19.43	19.62	19.34	19.50	10,077	+0.06(+0.31%)
Jun 11, 2012	19.62	19.62	19.23	19.44	15,373	-0.18(-0.92%)
Jun 08, 2012	19.40	19.62	19.29	19.62	18,287	+0.13(+0.67%)
Jun 07, 2012	19.62	19.62	19.44	19.49	18,262	-0.11(-0.56%)
Jun 06, 2012	19.50	19.62	19.38	19.60	24,104	+0.10(+0.51%)
Jun 05, 2012	19.30	19.58	19.24	19.50	12,778	+0.18(+0.93%)
Jun 04, 2012	18.94	19.54	18.94	19.32	6,791	+0.58(+3.09%)
Jun 01, 2012	18.69	19.55	18.69	18.74	23,320	+0.08(+0.43%)
May 31, 2012	18.89	19.15	18.66	18.66	22,828	-0.09(-0.48%)
May 30, 2012	19.05	19.18	18.75	18.75	9,762	-0.37(-1.94%)
May 29, 2012	19.41	19.41	19.05	19.12	5,460	-0.12(-0.62%)
May 25, 2012	19.57	19.57	19.20	19.24	7,469	-0.16(-0.82%)
May 24, 2012	19.30	19.48	19.20	19.40	9,860	+0.21(+1.09%)
May 23, 2012	19.40	19.60	19.16	19.19	11,961	-0.26(-1.34%)
May 22, 2012	19.60	19.63	19.37	19.45	10,079	-0.10(-0.51%)
May 21, 2012	19.57	19.60	19.50	19.55	14,812	+0.08(+0.41%)
May 18, 2012	19.37	19.58	19.23	19.47	14,190	+0.01(+0.05%)
May 17, 2012	19.22	19.60	19.22	19.46	18,602	+0.15(+0.78%)
May 16, 2012	19.52	19.59	19.21	19.31	10,963	-0.11(-0.57%)
May 15, 2012	19.55	19.58	19.38	19.42	8,939	-0.08(-0.41%)
May 14, 2012	19.39	19.60	19.27	19.50	28,083	+0.08(+0.41%)
May 11, 2012	19.37	19.44	19.04	19.42	51,540	+0.18(+0.94%)
May 10, 2012	19.06	19.24	19.00	19.24	5,087	+0.23(+1.21%)
May 09, 2012	18.79	19.18	18.78	19.01	15,019	+0.18(+0.96%)
May 08, 2012	18.60	19.05	18.49	18.83	16,080	+0.28(+1.51%)
May 07, 2012	18.28	18.78	18.28	18.55	7,120	+0.12(+0.65%)
May 04, 2012	18.87	18.87	18.43	18.43	14,845	-0.24(-1.29%)
May 03, 2012	18.81	18.94	18.62	18.67	11,056	-0.15(-0.80%)
May 02, 2012	18.53	18.87	18.53	18.82	7,220	+0.29(+1.57%)
May 01, 2012	19.15	19.33	18.53	18.53	12,685	-0.56(-2.93%)
Apr 30, 2012	19.41	19.41	19.09	19.09	9,989	-0.40(-2.05%)
Apr 27, 2012	19.50	19.50	19.34	19.49	8,823	+0.01(+0.05%)
Apr 26, 2012	19.36	19.48	19.19	19.48	10,151	-0.01(-0.05%)
Apr 25, 2012	19.25	19.50	19.13	19.49	9,382	+0.37(+1.94%)
Apr 24, 2012	18.82	19.14	18.80	19.12	11,164	+0.45(+2.41%)
Apr 23, 2012	19.00	19.13	18.67	18.67	17,290	-0.53(-2.76%)
Apr 20, 2012	19.28	19.38	19.05	19.20	26,163	+0.42(+2.24%)
Apr 19, 2012	19.17	19.20	18.78	18.78	9,650	-0.38(-1.98%)
Apr 18, 2012	19.10	19.25	19.08	19.16	8,898	+0.03(+0.16%)
Apr 17, 2012	18.91	19.22	18.91	19.13	4,804	+0.34(+1.81%)
Apr 16, 2012	18.64	18.80	18.55	18.79	5,386	+0.30(+1.62%)
Apr 13, 2012	18.87	18.87	18.44	18.49	9,857	-0.42(-2.22%)
Apr 12, 2012	18.66	19.05	18.54	18.91	11,632	+0.22(+1.18%)
Apr 11, 2012	18.99	19.22	18.50	18.69	15,244	+0.20(+1.08%)
Apr 10, 2012	18.75	19.10	18.41	18.49	14,864	-0.17(-0.91%)
Apr 09, 2012	18.88	19.00	18.66	18.66	14,237	-0.41(-2.15%)
Apr 05, 2012	19.26	19.37	19.07	19.07	5,613	-0.16(-0.83%)
Apr 04, 2012	19.27	19.48	19.23	19.23	14,926	-0.08(-0.41%)
Apr 03, 2012	19.27	19.48	19.07	19.31	12,277	+0.02(+0.10%)

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.