Artesian Res Cp A (NQ: ARTNA )

39.27 USD +0.26 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.78 19.83 19.54 19.73 2,440 +0.21(+1.06%)
Dec 29, 2005 19.97 19.97 19.53 19.53 300 -0.32(-1.62%)
Dec 28, 2005 19.61 19.89 19.60 19.85 2,200 -0.12(-0.59%)
Dec 27, 2005 19.60 19.97 19.35 19.97 4,100 +0.23(+1.16%)
Dec 23, 2005 19.49 19.83 19.49 19.74 1,043 +0.40(+2.09%)
Dec 22, 2005 19.35 19.49 19.04 19.33 1,853 -0.25(-1.26%)
Dec 21, 2005 19.56 19.58 19.07 19.58 5,511 -0.12(-0.61%)
Dec 20, 2005 19.40 19.70 19.33 19.70 4,258 +0.09(+0.44%)
Dec 19, 2005 19.61 19.73 19.61 19.61 628 -0.22(-1.11%)
Dec 16, 2005 19.73 19.83 19.73 19.83 341 +0.24(+1.22%)
Dec 15, 2005 19.79 20.03 19.59 19.59 1,849 -0.41(-2.03%)
Dec 14, 2005 19.99 20.00 19.89 20.00 1,264 +0.07(+0.33%)
Dec 13, 2005 19.79 20.00 19.79 19.93 2,990 +0.13(+0.67%)
Dec 12, 2005 19.90 19.90 19.80 19.80 970 -0.10(-0.50%)
Dec 09, 2005 20.00 20.00 19.79 19.90 1,300 +0.00(+0.00%)
Dec 08, 2005 19.79 20.00 19.79 19.90 1,110 +0.03(+0.17%)
Dec 07, 2005 19.89 19.89 19.67 19.87 955 +0.03(+0.17%)
Dec 06, 2005 19.87 19.87 19.83 19.83 2,705 -0.19(-0.93%)
Dec 05, 2005 19.87 20.15 19.87 20.02 1,600 +0.10(+0.53%)
Dec 02, 2005 20.00 20.00 19.90 19.92 2,584 -0.08(-0.42%)
Dec 01, 2005 19.83 20.15 19.83 20.00 1,275 +0.17(+0.84%)
Nov 30, 2005 19.84 19.86 19.64 19.83 1,463 -0.17(-0.83%)
Nov 29, 2005 19.45 20.00 19.45 20.00 3,902 +0.15(+0.77%)
Nov 28, 2005 19.61 19.85 19.37 19.85 4,913 -0.15(-0.73%)
Nov 25, 2005 19.90 19.99 19.90 19.99 500 -0.01(-0.03%)
Nov 23, 2005 19.93 20.00 19.33 20.00 2,705 +0.21(+1.04%)
Nov 22, 2005 20.00 20.00 19.60 19.79 3,164 -0.27(-1.33%)
Nov 21, 2005 20.00 20.26 19.90 20.06 4,315 -0.07(-0.35%)
Nov 18, 2005 19.67 20.13 19.62 20.13 6,003 +0.13(+0.65%)
Nov 17, 2005 20.10 20.10 19.90 20.00 2,235 +0.00(+0.00%)
Nov 16, 2005 19.60 20.17 19.60 20.00 1,315 +0.39(+1.99%)
Nov 15, 2005 19.64 20.27 19.61 19.61 4,927 -0.29(-1.46%)
Nov 14, 2005 19.81 20.10 19.81 19.90 7,847 -0.27(-1.32%)
Nov 11, 2005 20.00 20.33 20.00 20.17 2,821 -0.01(-0.03%)
Nov 10, 2005 20.06 20.61 20.06 20.17 1,100 +0.13(+0.67%)
Nov 09, 2005 20.73 20.79 19.85 20.04 7,930 -0.51(-2.48%)
Nov 08, 2005 20.55 20.55 20.55 20.55 1,175 +0.24(+1.17%)
Nov 07, 2005 20.71 20.80 20.31 20.31 3,043 +0.77(+3.92%)
Nov 04, 2005 19.22 20.06 19.22 19.55 1,800 -0.35(-1.78%)
Nov 03, 2005 20.16 20.16 19.71 19.90 1,484 -0.03(-0.17%)
Nov 02, 2005 19.84 20.40 19.69 19.93 5,348 +0.31(+1.57%)
Nov 01, 2005 19.75 19.75 19.63 19.63 400 +0.31(+1.58%)
Oct 31, 2005 19.80 19.80 19.19 19.32 1,070 -0.07(-0.37%)
Oct 28, 2005 19.69 19.69 19.31 19.39 1,355 -0.13(-0.69%)
Oct 27, 2005 19.58 19.58 19.52 19.53 650 -0.05(-0.27%)
Oct 26, 2005 19.79 19.84 19.58 19.58 1,076 -0.15(-0.78%)
Oct 25, 2005 19.33 19.73 19.33 19.73 1,350 +0.33(+1.72%)
Oct 24, 2005 19.30 19.40 19.19 19.40 3,579 +0.11(+0.55%)
Oct 21, 2005 18.75 19.53 18.75 19.29 4,261 -0.12(-0.62%)
Oct 20, 2005 19.82 19.83 19.37 19.41 2,828 +0.01(+0.07%)
Oct 19, 2005 19.79 19.93 19.40 19.40 2,698 -0.27(-1.36%)
Oct 18, 2005 19.85 19.85 19.43 19.67 912 +0.01(+0.03%)
Oct 17, 2005 19.69 19.74 19.57 19.66 690 +0.29(+1.51%)
Oct 14, 2005 19.37 19.81 19.37 19.37 1,280 -0.27(-1.36%)
Oct 13, 2005 19.60 19.65 19.37 19.63 1,983 -0.03(-0.17%)
Oct 12, 2005 19.97 19.98 19.67 19.67 1,665 -0.31(-1.54%)
Oct 11, 2005 19.97 19.97 19.97 19.97 0 +0.00(+0.00%)
Oct 10, 2005 20.21 20.21 19.97 19.97 665 +0.37(+1.90%)
Oct 07, 2005 20.00 20.00 19.60 19.60 3,715 -0.33(-1.67%)
Oct 06, 2005 20.10 20.13 19.93 19.93 3,720 -0.17(-0.83%)
Oct 05, 2005 20.32 21.00 20.07 20.10 1,216 -0.57(-2.74%)
Oct 04, 2005 20.35 20.67 20.35 20.67 254 +0.00(+0.00%)
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.