Artesian Res Cp A (NQ: ARTNA )

57.01 -4.29 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

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.