Artesian Res Cp A (NQ: ARTNA )

48.43 USD +0.95 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 22.33 22.63 22.24 22.46 90,070 +0.16(+0.72%)
Mar 28, 2014 22.25 22.40 22.19 22.30 12,120 +0.02(+0.09%)
Mar 27, 2014 22.29 22.41 22.19 22.28 16,321 +0.01(+0.04%)
Mar 26, 2014 22.43 22.48 22.27 22.27 10,099 -0.16(-0.71%)
Mar 25, 2014 22.35 22.49 22.28 22.43 8,265 +0.14(+0.63%)
Mar 24, 2014 22.45 22.48 22.15 22.29 16,855 -0.20(-0.89%)
Mar 21, 2014 22.43 22.53 22.17 22.49 32,199 +0.08(+0.36%)
Mar 20, 2014 22.13 22.43 22.13 22.41 14,417 +0.12(+0.54%)
Mar 19, 2014 22.23 22.32 22.11 22.29 11,705 -0.03(-0.13%)
Mar 18, 2014 22.15 22.32 22.10 22.32 21,585 +0.08(+0.36%)
Mar 17, 2014 22.54 22.68 22.17 22.24 13,925 -0.25(-1.11%)
Mar 14, 2014 22.20 22.67 22.20 22.49 12,679 +0.30(+1.35%)
Mar 13, 2014 22.48 22.55 22.17 22.19 23,187 -0.37(-1.64%)
Mar 12, 2014 22.27 22.56 22.15 22.56 6,449 +0.13(+0.58%)
Mar 11, 2014 22.30 22.63 22.30 22.43 10,034 -0.14(-0.62%)
Mar 10, 2014 22.29 22.57 22.15 22.57 16,298 +0.15(+0.67%)
Mar 07, 2014 22.45 22.45 22.17 22.42 5,711 +0.13(+0.58%)
Mar 06, 2014 22.40 22.48 21.95 22.29 9,918 -0.15(-0.67%)
Mar 05, 2014 22.32 22.49 21.97 22.44 15,051 -0.01(-0.04%)
Mar 04, 2014 21.98 22.48 21.80 22.45 30,744 +0.63(+2.89%)
Mar 03, 2014 21.64 22.03 21.52 21.82 21,597 +0.06(+0.28%)
Feb 28, 2014 21.82 22.13 21.61 21.76 15,734 -0.03(-0.14%)
Feb 27, 2014 21.84 21.84 21.48 21.79 32,384 -0.17(-0.77%)
Feb 26, 2014 22.28 22.28 21.72 21.96 18,624 -0.36(-1.61%)
Feb 25, 2014 22.18 22.50 22.07 22.32 4,936 +0.07(+0.31%)
Feb 24, 2014 22.29 22.52 22.19 22.25 14,175 -0.12(-0.54%)
Feb 21, 2014 22.43 22.49 22.17 22.37 24,915 +0.00(+0.00%)
Feb 20, 2014 22.05 22.38 22.01 22.37 6,461 +0.27(+1.22%)
Feb 19, 2014 22.18 22.39 22.10 22.10 11,373 -0.08(-0.36%)
Feb 18, 2014 21.98 22.21 21.95 22.18 14,706 +0.13(+0.59%)
Feb 14, 2014 22.14 22.05 22.05 22.05 9,700 -0.04(-0.18%)
Feb 13, 2014 21.91 22.15 21.91 22.09 14,672 -0.01(-0.05%)
Feb 12, 2014 22.03 22.13 21.91 22.10 9,625 +0.02(+0.09%)
Feb 11, 2014 21.74 22.14 21.73 22.08 8,853 +0.30(+1.38%)
Feb 10, 2014 21.51 21.78 21.32 21.78 23,283 +0.17(+0.79%)
Feb 07, 2014 21.63 21.73 21.25 21.61 20,237 -0.04(-0.18%)
Feb 06, 2014 21.94 21.97 21.58 21.65 19,992 -0.42(-1.90%)
Feb 05, 2014 22.03 22.22 22.01 22.07 20,124 -0.03(-0.14%)
Feb 04, 2014 22.27 22.46 22.08 22.10 13,691 -0.08(-0.36%)
Feb 03, 2014 22.38 22.56 22.00 22.18 25,247 -0.33(-1.47%)
Jan 31, 2014 22.22 22.51 22.19 22.51 20,421 +0.05(+0.22%)
Jan 30, 2014 22.30 22.50 22.25 22.46 19,180 +0.26(+1.17%)
Jan 29, 2014 22.09 22.30 22.00 22.20 14,192 -0.14(-0.63%)
Jan 28, 2014 22.16 22.34 21.94 22.34 28,662 +0.20(+0.90%)
Jan 27, 2014 22.12 22.37 22.00 22.14 8,577 -0.02(-0.09%)
Jan 24, 2014 22.11 22.48 22.05 22.16 27,711 -0.11(-0.49%)
Jan 23, 2014 22.40 22.58 22.22 22.27 5,518 -0.04(-0.18%)
Jan 22, 2014 22.44 22.44 22.27 22.31 4,108 -0.11(-0.49%)
Jan 21, 2014 22.25 22.44 22.25 22.42 5,972 +0.18(+0.81%)
Jan 17, 2014 22.38 22.24 22.24 22.24 12,800 -0.23(-1.02%)
Jan 16, 2014 22.36 22.58 22.28 22.47 5,552 -0.03(-0.13%)
Jan 15, 2014 22.51 22.58 22.28 22.50 10,086 -0.01(-0.04%)
Jan 14, 2014 22.60 22.60 22.29 22.51 4,299 +0.01(+0.04%)
Jan 13, 2014 22.48 22.66 22.28 22.50 10,205 -0.10(-0.44%)
Jan 10, 2014 22.66 22.82 22.40 22.60 10,379 +0.00(+0.00%)
Jan 09, 2014 22.70 22.92 22.39 22.60 8,691 -0.10(-0.44%)
Jan 08, 2014 23.59 23.59 22.70 22.70 10,717 -1.00(-4.22%)
Jan 07, 2014 22.73 23.82 22.56 23.70 34,529 +1.17(+5.19%)
Jan 06, 2014 23.04 23.04 22.48 22.53 7,224 -0.40(-1.74%)
Jan 03, 2014 22.52 22.94 22.26 22.93 18,324 +0.48(+2.14%)
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.