Artesian Res Cp A (NQ: ARTNA )

42.78 USD +0.74 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.98 14.49 13.86 14.02 6,093 +0.38(+2.79%)
Mar 30, 2009 13.80 13.81 13.64 13.64 1,781 -0.36(-2.57%)
Mar 26, 2009 13.94 14.00 13.94 14.00 1,162 +0.00(+0.00%)
Mar 25, 2009 13.94 14.00 13.85 14.00 3,428 +0.12(+0.87%)
Mar 24, 2009 13.60 13.88 13.60 13.88 900 +0.03(+0.22%)
Mar 23, 2009 13.94 13.97 13.44 13.85 12,195 +0.29(+2.14%)
Mar 20, 2009 13.37 13.75 13.37 13.56 12,380 -0.29(-2.13%)
Mar 19, 2009 14.25 14.77 13.51 13.86 4,200 -0.20(-1.39%)
Mar 18, 2009 13.96 14.30 13.70 14.05 2,358 +0.34(+2.48%)
Mar 17, 2009 14.45 14.45 13.71 13.71 3,553 -0.50(-3.52%)
Mar 16, 2009 13.49 14.41 13.36 14.21 8,829 +0.51(+3.68%)
Mar 13, 2009 13.50 14.01 13.34 13.71 5,376 +0.30(+2.22%)
Mar 12, 2009 13.00 13.41 12.95 13.41 6,319 +0.46(+3.54%)
Mar 11, 2009 13.24 13.55 12.81 12.95 4,906 -0.39(-2.92%)
Mar 10, 2009 12.89 13.62 12.89 13.34 3,942 +0.24(+1.83%)
Mar 09, 2009 13.33 13.47 12.81 13.10 9,101 -0.28(-2.09%)
Mar 06, 2009 13.15 13.50 13.00 13.38 11,218 -0.22(-1.62%)
Mar 05, 2009 13.42 13.60 13.01 13.60 11,479 +0.16(+1.19%)
Mar 04, 2009 13.54 13.71 13.05 13.44 4,342 -0.51(-3.66%)
Mar 02, 2009 13.98 13.98 13.50 13.95 6,709 -0.30(-2.11%)
Feb 27, 2009 14.25 14.25 14.17 14.25 2,586 -0.11(-0.73%)
Feb 26, 2009 14.60 14.92 14.36 14.36 5,981 -0.36(-2.41%)
Feb 25, 2009 14.25 14.71 14.25 14.71 1,555 +0.31(+2.15%)
Feb 24, 2009 14.80 14.87 14.40 14.40 9,292 -0.46(-3.10%)
Feb 23, 2009 15.33 15.60 14.45 14.86 10,244 -0.15(-1.00%)
Feb 20, 2009 15.80 15.80 15.01 15.01 4,731 +0.20(+1.35%)
Feb 19, 2009 15.14 15.22 14.81 14.81 3,782 -0.19(-1.27%)
Feb 18, 2009 15.12 15.17 15.00 15.00 5,524 -0.19(-1.25%)
Feb 17, 2009 15.25 15.81 15.01 15.19 4,576 -0.06(-0.39%)
Feb 13, 2009 15.37 15.50 15.25 15.25 6,059 -0.31(-1.99%)
Feb 12, 2009 15.56 15.59 15.52 15.56 1,546 -0.40(-2.48%)
Feb 11, 2009 15.81 16.00 15.51 15.96 5,371 +0.46(+2.94%)
Feb 10, 2009 15.52 15.66 15.50 15.50 1,112 +0.00(+0.00%)
Feb 09, 2009 15.45 15.51 15.45 15.50 921 -0.02(-0.13%)
Feb 06, 2009 15.48 15.70 15.45 15.52 4,235 -0.13(-0.83%)
Feb 05, 2009 15.98 15.98 15.49 15.65 7,054 +0.20(+1.29%)
Feb 04, 2009 15.27 15.65 15.27 15.45 27,727 +0.13(+0.85%)
Feb 03, 2009 15.32 15.56 15.32 15.32 10,580 -0.18(-1.16%)
Feb 02, 2009 15.39 15.50 15.30 15.50 4,596 -0.14(-0.93%)
Jan 30, 2009 15.77 15.81 15.50 15.64 2,240 -0.32(-2.02%)
Jan 29, 2009 15.23 16.10 15.23 15.97 5,390 +0.47(+3.02%)
Jan 28, 2009 15.50 15.64 15.19 15.50 5,305 +0.12(+0.76%)
Jan 27, 2009 15.04 15.56 15.04 15.38 3,732 -0.27(-1.71%)
Jan 26, 2009 15.49 15.65 15.24 15.65 10,050 +0.40(+2.62%)
Jan 23, 2009 14.73 15.96 14.73 15.25 13,438 -0.06(-0.39%)
Jan 22, 2009 14.90 15.35 14.81 15.31 7,100 +0.31(+2.06%)
Jan 21, 2009 15.42 15.42 14.68 15.00 55,974 -0.11(-0.73%)
Jan 20, 2009 15.50 15.71 15.11 15.11 2,828 -0.53(-3.39%)
Jan 16, 2009 15.64 15.66 14.87 15.64 7,330 -0.34(-2.13%)
Jan 15, 2009 15.63 15.98 15.63 15.98 2,596 +0.03(+0.19%)
Jan 14, 2009 15.25 16.00 15.21 15.95 8,661 +0.39(+2.51%)
Jan 13, 2009 15.78 15.78 15.20 15.56 5,743 +0.25(+1.63%)
Jan 12, 2009 16.00 16.03 15.12 15.31 4,949 -0.34(-2.17%)
Jan 09, 2009 15.73 16.00 15.02 15.65 1,191 -0.35(-2.19%)
Jan 08, 2009 15.50 16.00 15.04 16.00 6,056 +0.58(+3.76%)
Jan 07, 2009 15.55 15.55 15.22 15.42 25,988 +0.15(+0.98%)
Jan 06, 2009 15.66 15.66 15.05 15.27 23,856 -0.68(-4.25%)
Jan 05, 2009 16.45 16.50 15.95 15.95 1,699 -0.24(-1.49%)
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.