Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.66	15.70	15.20	15.59	56,507	+0.24(+1.56%)
Jun 28, 2012	15.45	15.72	15.18	15.35	54,790	+0.30(+1.97%)
Jun 27, 2012	14.83	15.26	14.83	15.05	47,746	+0.18(+1.22%)
Jun 26, 2012	15.10	15.10	14.63	14.87	83,984	-0.13(-0.87%)
Jun 25, 2012	14.76	15.09	14.48	15.00	66,916	+0.07(+0.48%)
Jun 22, 2012	14.13	14.93	14.12	14.93	233,501	+0.81(+5.74%)
Jun 21, 2012	14.30	14.44	14.12	14.12	27,503	-0.11(-0.76%)
Jun 20, 2012	14.28	14.44	14.21	14.23	32,463	-0.04(-0.30%)
Jun 19, 2012	14.22	14.28	14.10	14.27	45,598	+0.07(+0.46%)
Jun 18, 2012	14.11	14.22	13.95	14.20	54,891	+0.04(+0.26%)
Jun 15, 2012	14.20	14.20	14.07	14.17	36,818	-0.01(-0.05%)
Jun 14, 2012	13.90	14.18	13.90	14.17	20,104	+0.27(+1.98%)
Jun 13, 2012	14.14	14.18	13.89	13.90	23,314	-0.21(-1.49%)
Jun 12, 2012	14.06	14.20	13.99	14.11	13,926	+0.04(+0.31%)
Jun 11, 2012	14.20	14.20	13.91	14.07	21,245	-0.13(-0.92%)
Jun 08, 2012	14.04	14.20	13.96	14.20	25,273	+0.09(+0.67%)
Jun 07, 2012	14.20	14.20	14.07	14.10	25,238	-0.08(-0.56%)
Jun 06, 2012	14.11	14.20	14.02	14.18	33,312	+0.07(+0.51%)
Jun 05, 2012	13.96	14.17	13.92	14.11	17,659	+0.13(+0.93%)
Jun 04, 2012	13.70	14.14	13.70	13.98	9,385	+0.42(+3.10%)
Jun 01, 2012	13.52	14.15	13.52	13.56	32,228	+0.06(+0.43%)
May 31, 2012	13.67	13.86	13.50	13.50	31,549	-0.07(-0.48%)
May 30, 2012	13.78	13.88	13.57	13.57	13,491	-0.27(-1.93%)
May 29, 2012	14.04	14.04	13.78	13.83	7,545	-0.09(-0.62%)
May 25, 2012	14.16	14.16	13.89	13.92	10,322	-0.12(-0.82%)
May 24, 2012	13.96	14.10	13.89	14.04	13,626	+0.15(+1.09%)
May 23, 2012	14.04	14.18	13.86	13.89	16,530	-0.19(-1.34%)
May 22, 2012	14.18	14.20	14.02	14.07	13,929	-0.07(-0.51%)
May 21, 2012	14.16	14.18	14.11	14.15	20,470	+0.06(+0.41%)
May 18, 2012	14.02	14.17	13.91	14.09	19,611	+0.01(+0.05%)
May 17, 2012	13.91	14.18	13.91	14.08	25,708	+0.11(+0.78%)
May 16, 2012	14.12	14.17	13.90	13.97	15,151	-0.08(-0.57%)
May 15, 2012	14.15	14.17	14.02	14.05	12,353	-0.06(-0.41%)
May 14, 2012	14.03	14.18	13.94	14.11	38,811	+0.06(+0.41%)
May 11, 2012	14.02	14.07	13.78	14.05	71,229	+0.13(+0.94%)
May 10, 2012	13.79	13.92	13.75	13.92	7,030	+0.17(+1.21%)
May 09, 2012	13.60	13.88	13.59	13.76	20,756	+0.13(+0.96%)
May 08, 2012	13.46	13.78	13.38	13.62	22,223	+0.20(+1.51%)
May 07, 2012	13.23	13.59	13.23	13.42	9,840	+0.23(+1.74%)
May 04, 2012	13.51	13.51	13.19	13.19	20,738	-0.17(-1.29%)
May 03, 2012	13.46	13.56	13.33	13.36	15,445	-0.11(-0.80%)
May 02, 2012	13.26	13.51	13.26	13.47	10,086	+0.21(+1.57%)
May 01, 2012	13.71	13.84	13.26	13.26	17,721	-0.40(-2.93%)
Apr 30, 2012	13.89	13.89	13.66	13.66	13,954	-0.29(-2.05%)
Apr 27, 2012	13.96	13.96	13.84	13.95	12,325	+0.01(+0.05%)
Apr 26, 2012	13.86	13.94	13.74	13.94	14,181	-0.01(-0.05%)
Apr 25, 2012	13.78	13.96	13.69	13.95	13,106	+0.26(+1.94%)
Apr 24, 2012	13.47	13.70	13.46	13.69	15,596	+0.32(+2.41%)
Apr 23, 2012	13.60	13.69	13.36	13.36	24,154	-0.38(-2.76%)
Apr 20, 2012	13.80	13.87	13.64	13.74	36,550	+0.30(+2.24%)
Apr 19, 2012	13.72	13.74	13.44	13.44	13,481	-0.27(-1.98%)
Apr 18, 2012	13.67	13.78	13.66	13.71	12,430	+0.02(+0.16%)
Apr 17, 2012	13.54	13.76	13.54	13.69	6,711	+0.24(+1.81%)
Apr 16, 2012	13.34	13.46	13.28	13.45	7,524	+0.21(+1.62%)
Apr 13, 2012	13.51	13.51	13.20	13.24	13,770	-0.30(-2.22%)
Apr 12, 2012	13.36	13.64	13.27	13.54	16,250	+0.16(+1.18%)
Apr 11, 2012	13.59	13.76	13.24	13.38	21,296	+0.14(+1.08%)
Apr 10, 2012	13.42	13.67	13.18	13.24	20,765	-0.12(-0.91%)
Apr 09, 2012	13.51	13.60	13.36	13.36	19,889	-0.29(-2.15%)
Apr 05, 2012	13.79	13.87	13.65	13.65	7,841	-0.11(-0.83%)
Apr 04, 2012	13.79	13.94	13.76	13.77	20,852	-0.06(-0.41%)
Apr 03, 2012	13.79	13.94	13.65	13.82	17,151	+0.01(+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.