Artesian Res Cp A (NQ: ARTNA )

42.73 USD +0.44 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.33 22.57 22.21 22.47 12,410 +0.22(+0.99%)
Mar 27, 2013 22.17 22.31 21.91 22.25 9,849 +0.02(+0.09%)
Mar 26, 2013 22.29 22.29 22.04 22.23 9,749 -0.01(-0.04%)
Mar 25, 2013 22.00 22.25 21.79 22.24 14,792 +0.30(+1.37%)
Mar 22, 2013 21.86 22.01 21.77 21.94 9,298 +0.21(+0.97%)
Mar 21, 2013 21.89 21.99 21.52 21.73 23,398 -0.26(-1.18%)
Mar 20, 2013 21.99 22.00 21.92 21.99 8,848 +0.04(+0.18%)
Mar 19, 2013 21.99 21.99 21.92 21.95 8,567 +0.02(+0.09%)
Mar 18, 2013 22.20 22.20 21.93 21.93 16,582 -0.35(-1.57%)
Mar 15, 2013 22.32 22.34 22.19 22.28 40,977 +0.01(+0.04%)
Mar 14, 2013 22.39 22.50 22.16 22.27 6,149 -0.20(-0.89%)
Mar 13, 2013 22.50 22.56 22.38 22.47 3,981 -0.10(-0.44%)
Mar 12, 2013 22.51 22.63 22.39 22.57 7,383 +0.04(+0.18%)
Mar 11, 2013 22.43 22.62 22.40 22.53 11,840 +0.06(+0.27%)
Mar 08, 2013 22.50 22.61 22.33 22.47 18,180 -0.04(-0.18%)
Mar 07, 2013 22.44 22.55 22.37 22.51 8,197 +0.00(+0.00%)
Mar 06, 2013 22.64 22.64 22.35 22.51 13,830 +0.02(+0.09%)
Mar 05, 2013 22.47 22.62 22.29 22.49 18,645 +0.05(+0.22%)
Mar 04, 2013 22.42 22.44 22.26 22.44 4,031 +0.02(+0.09%)
Mar 01, 2013 22.20 22.44 22.20 22.42 10,073 +0.17(+0.76%)
Feb 28, 2013 22.38 22.40 22.25 22.25 15,695 -0.17(-0.76%)
Feb 27, 2013 22.39 22.54 22.27 22.42 10,538 +0.08(+0.36%)
Feb 26, 2013 22.00 22.48 22.00 22.34 5,882 +0.41(+1.87%)
Feb 25, 2013 22.53 22.59 21.91 21.93 15,321 -0.57(-2.53%)
Feb 22, 2013 22.40 22.59 22.34 22.50 15,069 +0.17(+0.76%)
Feb 21, 2013 22.23 22.47 22.20 22.33 6,469 +0.10(+0.45%)
Feb 20, 2013 22.49 22.59 22.23 22.23 18,438 -0.27(-1.20%)
Feb 19, 2013 22.47 22.59 22.41 22.50 10,430 +0.06(+0.27%)
Feb 15, 2013 22.30 22.58 22.06 22.44 26,379 +0.36(+1.63%)
Feb 14, 2013 22.07 22.22 22.05 22.08 5,890 -0.05(-0.23%)
Feb 13, 2013 22.50 22.50 22.05 22.13 8,099 -0.37(-1.64%)
Feb 12, 2013 22.46 22.65 22.43 22.50 8,070 +0.05(+0.22%)
Feb 11, 2013 22.54 22.66 22.35 22.45 4,254 -0.05(-0.22%)
Feb 08, 2013 22.22 22.58 22.17 22.50 7,454 +0.32(+1.44%)
Feb 07, 2013 22.31 22.40 22.14 22.18 5,319 -0.25(-1.11%)
Feb 06, 2013 22.24 22.59 22.24 22.43 8,161 +0.23(+1.04%)
Feb 04, 2013 22.40 22.50 22.18 22.20 9,179 -0.26(-1.16%)
Feb 01, 2013 22.57 22.84 22.43 22.46 40,248 -0.19(-0.84%)
Jan 31, 2013 22.67 22.86 22.58 22.65 32,400 +0.03(+0.13%)
Jan 30, 2013 22.90 22.93 22.61 22.62 8,437 -0.26(-1.14%)
Jan 29, 2013 22.93 22.99 22.72 22.88 17,029 +0.01(+0.04%)
Jan 28, 2013 22.52 22.95 22.52 22.87 11,285 +0.37(+1.64%)
Jan 25, 2013 23.01 23.32 22.45 22.50 19,022 -0.38(-1.66%)
Jan 24, 2013 22.58 22.98 22.46 22.88 18,958 +0.32(+1.42%)
Jan 23, 2013 22.80 22.86 22.37 22.56 11,053 -0.28(-1.23%)
Jan 22, 2013 22.75 23.11 22.64 22.84 8,365 +0.10(+0.44%)
Jan 18, 2013 22.59 22.80 22.59 22.74 9,266 +0.07(+0.31%)
Jan 17, 2013 22.38 22.69 22.31 22.67 8,755 +0.16(+0.71%)
Jan 16, 2013 22.60 22.60 22.26 22.51 7,591 -0.13(-0.57%)
Jan 15, 2013 22.66 22.66 22.34 22.64 6,224 -0.17(-0.75%)
Jan 14, 2013 22.76 22.92 22.56 22.81 3,433 +0.07(+0.31%)
Jan 11, 2013 22.72 22.98 22.40 22.74 23,003 +0.16(+0.71%)
Jan 10, 2013 22.83 22.83 22.50 22.58 5,729 -0.09(-0.40%)
Jan 09, 2013 22.45 22.87 22.25 22.67 16,113 +0.32(+1.43%)
Jan 08, 2013 22.07 22.65 21.86 22.35 26,294 +0.33(+1.50%)
Jan 07, 2013 22.47 22.52 21.92 22.02 6,379 -0.55(-2.44%)
Jan 04, 2013 22.51 22.93 22.29 22.57 8,766 +0.32(+1.44%)
Jan 03, 2013 22.81 22.91 22.15 22.25 18,117 -0.35(-1.55%)
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.