Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.82	21.82	21.46	21.48	8,621	-0.32(-1.47%)
Nov 26, 2014	21.68	21.80	21.80	21.80	12,000	+0.27(+1.25%)
Nov 25, 2014	21.45	22.18	21.41	21.53	11,965	+0.04(+0.19%)
Nov 24, 2014	21.57	21.87	21.28	21.49	62,745	+0.05(+0.23%)
Nov 21, 2014	22.02	22.35	21.28	21.44	29,293	-0.23(-1.06%)
Nov 20, 2014	21.91	21.91	21.47	21.67	37,627	-0.24(-1.10%)
Nov 19, 2014	22.52	22.52	21.88	21.91	14,892	-0.58(-2.58%)
Nov 18, 2014	22.36	22.69	22.35	22.49	15,732	+0.24(+1.08%)
Nov 17, 2014	22.16	22.40	22.16	22.25	11,075	+0.00(+0.00%)
Nov 14, 2014	22.46	22.47	22.05	22.25	16,127	-0.02(-0.09%)
Nov 13, 2014	22.35	22.49	22.25	22.27	9,904	-0.13(-0.58%)
Nov 12, 2014	22.22	22.59	22.10	22.40	23,892	-0.15(-0.67%)
Nov 11, 2014	22.13	22.60	22.12	22.55	18,612	+0.01(+0.04%)
Nov 10, 2014	22.40	22.56	22.12	22.54	22,251	+0.14(+0.63%)
Nov 07, 2014	22.44	22.45	21.97	22.40	30,249	+0.06(+0.27%)
Nov 06, 2014	21.90	22.43	21.79	22.34	21,756	+0.49(+2.24%)
Nov 05, 2014	21.85	22.09	21.60	21.85	13,738	-0.14(-0.64%)
Nov 04, 2014	22.07	22.23	21.92	21.99	18,397	-0.19(-0.86%)
Nov 03, 2014	22.46	22.46	21.98	22.18	16,509	-0.09(-0.40%)
Oct 31, 2014	22.53	22.74	22.05	22.27	36,088	-0.09(-0.40%)
Oct 30, 2014	22.07	22.79	21.78	22.36	58,257	+0.29(+1.31%)
Oct 29, 2014	22.10	22.25	21.88	22.07	11,447	+0.01(+0.05%)
Oct 28, 2014	21.87	22.29	21.81	22.06	35,919	+0.27(+1.24%)
Oct 27, 2014	21.54	21.83	21.44	21.79	20,291	+0.35(+1.63%)
Oct 24, 2014	21.52	21.66	21.44	21.44	8,779	-0.15(-0.69%)
Oct 23, 2014	21.65	21.65	21.57	21.59	15,569	+0.22(+1.03%)
Oct 22, 2014	21.67	21.95	21.36	21.37	30,110	-0.20(-0.93%)
Oct 21, 2014	21.55	21.91	21.38	21.57	19,825	+0.02(+0.09%)
Oct 20, 2014	21.20	21.76	21.18	21.55	22,473	+0.31(+1.46%)
Oct 17, 2014	21.91	21.91	21.22	21.24	23,160	-0.46(-2.12%)
Oct 16, 2014	21.47	21.62	21.08	21.70	47,044	+0.04(+0.18%)
Oct 15, 2014	21.48	21.70	21.34	21.66	21,490	+0.08(+0.37%)
Oct 14, 2014	21.35	21.59	21.01	21.58	34,029	+0.41(+1.94%)
Oct 13, 2014	20.54	21.33	20.54	21.17	29,012	+0.58(+2.82%)
Oct 10, 2014	20.10	20.90	20.08	20.59	16,798	+0.37(+1.83%)
Oct 09, 2014	20.45	20.45	19.96	20.22	29,579	-0.14(-0.69%)
Oct 08, 2014	19.98	20.58	19.91	20.36	22,521	+0.43(+2.16%)
Oct 07, 2014	19.91	20.28	19.91	19.93	18,035	-0.06(-0.30%)
Oct 06, 2014	20.24	20.36	19.98	19.99	15,567	-0.23(-1.14%)
Oct 03, 2014	20.33	20.39	19.95	20.22	28,202	+0.03(+0.15%)
Oct 02, 2014	19.87	20.44	19.87	20.19	21,932	+0.32(+1.61%)
Oct 01, 2014	20.19	20.45	19.85	19.87	40,626	-0.27(-1.34%)
Sep 30, 2014	20.42	20.64	20.14	20.14	33,741	-0.26(-1.27%)
Sep 29, 2014	20.30	20.48	20.23	20.40	18,325	+0.08(+0.39%)
Sep 26, 2014	20.33	20.53	20.32	20.32	16,822	+0.00(+0.00%)
Sep 25, 2014	20.32	20.50	20.30	20.32	20,318	-0.08(-0.39%)
Sep 24, 2014	20.40	20.44	20.25	20.40	15,109	+0.12(+0.59%)
Sep 23, 2014	20.15	20.51	20.15	20.28	14,955	+0.07(+0.35%)
Sep 22, 2014	20.18	20.47	20.01	20.21	43,173	-0.04(-0.20%)
Sep 19, 2014	20.67	20.67	20.13	20.25	35,823	-0.39(-1.89%)
Sep 18, 2014	20.60	20.80	20.51	20.64	24,424	+0.08(+0.39%)
Sep 17, 2014	20.78	20.79	20.50	20.56	29,405	-0.18(-0.87%)
Sep 16, 2014	20.69	20.69	20.69	20.74	21,692	+0.03(+0.14%)
Sep 15, 2014	20.82	20.90	20.68	20.71	17,334	-0.12(-0.58%)
Sep 12, 2014	21.21	21.24	20.83	20.83	20,304	-0.37(-1.75%)
Sep 11, 2014	20.98	21.29	20.84	21.20	20,667	+0.14(+0.66%)
Sep 10, 2014	20.92	21.19	20.83	21.06	12,331	+0.14(+0.67%)
Sep 09, 2014	20.97	21.05	20.90	20.92	12,756	-0.09(-0.43%)
Sep 08, 2014	20.95	21.02	20.95	21.01	9,837	+0.03(+0.14%)
Sep 05, 2014	20.90	21.19	20.90	20.98	14,856	+0.05(+0.24%)
Sep 04, 2014	20.96	21.13	20.93	20.93	13,361	-0.04(-0.19%)
Sep 03, 2014	21.17	21.31	20.87	20.97	29,727	-0.20(-0.94%)

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.