Artesian Res Cp A (NQ: ARTNA )

40.19 USD +0.50 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

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.