Artesian Res Cp A (NQ: ARTNA )

42.29 USD -0.49 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.80 18.84 18.60 18.83 17,454 +0.03(+0.16%)
Dec 29, 2011 18.75 18.80 18.56 18.80 11,677 +0.21(+1.13%)
Dec 28, 2011 18.83 18.89 18.57 18.59 10,624 -0.24(-1.27%)
Dec 27, 2011 18.68 18.89 18.68 18.83 5,868 +0.02(+0.11%)
Dec 23, 2011 18.74 18.81 18.64 18.81 4,220 -0.08(-0.42%)
Dec 21, 2011 18.82 18.89 18.71 18.89 8,937 +0.07(+0.37%)
Dec 20, 2011 18.71 18.83 18.51 18.82 30,961 +0.30(+1.62%)
Dec 19, 2011 18.66 18.74 18.46 18.52 30,847 +0.03(+0.16%)
Dec 16, 2011 18.50 18.67 18.15 18.49 112,477 -0.01(-0.05%)
Dec 15, 2011 18.55 18.55 18.39 18.50 13,373 -0.03(-0.16%)
Dec 14, 2011 17.95 18.53 17.95 18.53 15,310 +0.58(+3.23%)
Dec 13, 2011 18.23 18.37 17.94 17.95 14,689 -0.13(-0.72%)
Dec 12, 2011 18.13 18.39 18.00 18.08 24,254 -0.22(-1.20%)
Dec 09, 2011 18.20 18.40 18.13 18.30 15,851 +0.09(+0.49%)
Dec 08, 2011 18.43 18.60 18.18 18.21 19,764 -0.39(-2.10%)
Dec 07, 2011 18.34 18.60 18.23 18.60 32,753 +0.17(+0.92%)
Dec 06, 2011 18.27 18.43 18.04 18.43 15,615 +0.08(+0.44%)
Dec 05, 2011 18.27 18.35 18.05 18.35 21,191 +0.24(+1.33%)
Dec 02, 2011 18.47 18.47 17.80 18.11 34,804 -0.14(-0.77%)
Dec 01, 2011 18.20 18.50 18.19 18.25 24,692 -0.25(-1.35%)
Nov 30, 2011 18.40 18.50 18.20 18.50 28,911 +0.34(+1.87%)
Nov 29, 2011 18.25 18.30 18.16 18.16 4,552 -0.09(-0.49%)
Nov 28, 2011 18.39 18.39 17.98 18.25 23,353 +0.25(+1.39%)
Nov 25, 2011 17.75 18.31 17.75 18.00 8,366 +0.25(+1.41%)
Nov 23, 2011 18.04 18.04 17.75 17.75 14,882 -0.20(-1.11%)
Nov 22, 2011 18.05 18.05 17.94 17.95 3,135 +0.00(+0.00%)
Nov 21, 2011 17.76 18.06 17.76 17.95 11,818 +0.02(+0.11%)
Nov 18, 2011 17.79 18.02 17.79 17.93 11,517 +0.13(+0.73%)
Nov 17, 2011 17.75 18.00 17.75 17.80 13,261 +0.05(+0.28%)
Nov 16, 2011 18.05 18.17 17.75 17.75 9,873 -0.35(-1.93%)
Nov 15, 2011 17.80 18.15 17.80 18.10 8,772 +0.31(+1.74%)
Nov 14, 2011 18.27 18.27 17.72 17.79 12,755 -0.40(-2.20%)
Nov 11, 2011 17.91 18.37 17.91 18.19 11,520 +0.28(+1.56%)
Nov 10, 2011 18.27 18.27 17.84 17.91 11,069 -0.15(-0.83%)
Nov 09, 2011 17.97 18.13 17.95 18.06 27,718 -0.17(-0.93%)
Nov 08, 2011 18.22 18.34 18.04 18.23 11,007 -0.14(-0.76%)
Nov 07, 2011 18.41 18.49 18.21 18.37 8,388 +0.02(+0.11%)
Nov 04, 2011 18.68 18.68 18.29 18.35 7,609 -0.35(-1.87%)
Nov 03, 2011 18.78 18.78 18.62 18.70 12,056 +0.01(+0.05%)
Nov 02, 2011 18.46 18.75 18.32 18.69 21,980 +0.34(+1.85%)
Nov 01, 2011 18.00 18.44 18.00 18.35 28,796 +0.15(+0.82%)
Oct 31, 2011 18.20 18.63 18.01 18.20 36,542 -0.27(-1.46%)
Oct 28, 2011 18.63 18.78 18.20 18.47 15,264 -0.27(-1.44%)
Oct 27, 2011 18.71 18.80 18.02 18.74 39,228 +0.12(+0.64%)
Oct 26, 2011 18.17 18.70 18.01 18.62 20,826 +0.65(+3.62%)
Oct 25, 2011 18.27 18.44 17.95 17.97 22,875 -0.33(-1.80%)
Oct 24, 2011 18.57 18.65 18.21 18.30 18,387 -0.23(-1.24%)
Oct 21, 2011 18.43 18.53 18.13 18.53 21,069 +0.27(+1.48%)
Oct 20, 2011 18.05 18.35 18.05 18.26 6,102 +0.31(+1.73%)
Oct 19, 2011 18.37 18.37 17.92 17.95 15,400 -0.37(-2.02%)
Oct 18, 2011 17.98 18.43 17.81 18.32 17,436 +0.37(+2.06%)
Oct 17, 2011 18.38 18.38 17.90 17.95 14,066 -0.50(-2.71%)
Oct 14, 2011 18.44 18.45 18.25 18.45 27,620 +0.04(+0.22%)
Oct 13, 2011 17.91 18.42 17.91 18.41 9,956 +0.26(+1.43%)
Oct 12, 2011 17.70 18.17 17.68 18.15 38,573 +0.43(+2.43%)
Oct 11, 2011 17.53 17.72 17.33 17.72 25,383 +0.13(+0.74%)
Oct 10, 2011 17.39 17.62 16.90 17.59 41,429 +0.30(+1.74%)
Oct 07, 2011 17.68 17.68 17.26 17.29 14,998 -0.34(-1.93%)
Oct 06, 2011 17.59 17.66 17.30 17.63 13,902 -0.05(-0.28%)
Oct 05, 2011 17.70 17.70 17.50 17.68 9,668 -0.01(-0.06%)
Oct 04, 2011 17.27 17.70 17.23 17.69 42,079 +0.54(+3.15%)
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.