Artesian Res Cp A (NQ: ARTNA )

44.05 USD -0.03 (-0.07%)
Streaming Delayed Price Updated: 1:47 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.68 22.59 22.59 22.59 10,300 -0.14(-0.62%)
Dec 30, 2014 22.79 22.79 22.54 22.73 8,335 -0.07(-0.31%)
Dec 29, 2014 22.27 22.84 22.27 22.80 26,274 +0.63(+2.84%)
Dec 26, 2014 22.42 22.49 22.04 22.17 8,655 -0.20(-0.89%)
Dec 24, 2014 22.10 22.37 22.37 22.37 16,400 +0.26(+1.18%)
Dec 23, 2014 22.33 22.42 21.82 22.11 25,422 -0.01(-0.05%)
Dec 22, 2014 22.05 22.22 21.79 22.12 18,754 -0.03(-0.14%)
Dec 19, 2014 22.52 22.52 21.89 22.15 62,571 -0.44(-1.95%)
Dec 18, 2014 22.25 22.84 22.25 22.59 54,638 +0.42(+1.89%)
Dec 17, 2014 21.99 22.19 21.92 22.17 27,171 +0.21(+0.96%)
Dec 16, 2014 21.78 22.14 21.78 21.96 7,949 +0.22(+1.01%)
Dec 15, 2014 21.69 21.92 21.55 21.74 12,249 +0.08(+0.37%)
Dec 12, 2014 21.75 21.97 21.42 21.66 8,711 -0.27(-1.23%)
Dec 11, 2014 21.92 22.15 21.68 21.93 12,029 +0.02(+0.09%)
Dec 10, 2014 21.90 22.05 21.43 21.91 23,226 -0.08(-0.36%)
Dec 09, 2014 21.45 22.00 21.31 21.99 25,677 +0.57(+2.66%)
Dec 08, 2014 21.49 21.80 21.35 21.42 16,881 -0.13(-0.60%)
Dec 05, 2014 21.50 21.99 21.25 21.55 21,908 +0.04(+0.19%)
Dec 04, 2014 21.65 21.70 21.46 21.51 11,280 -0.21(-0.97%)
Dec 03, 2014 21.78 21.83 21.34 21.72 17,381 +0.22(+1.02%)
Dec 02, 2014 21.32 22.03 21.32 21.50 18,937 +0.19(+0.89%)
Dec 01, 2014 21.58 21.62 21.28 21.31 24,277 -0.17(-0.79%)
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 22.42 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%)
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.