Artesian Res Cp A (NQ: ARTNA )

42.83 USD +0.20 (+0.46%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.00 18.53 18.00 18.51 4,871 +0.41(+2.27%)
Mar 28, 2008 18.45 18.45 18.10 18.10 4,130 -0.33(-1.79%)
Mar 27, 2008 18.53 18.53 18.41 18.43 4,438 +0.00(+0.00%)
Mar 26, 2008 18.43 18.43 18.42 18.43 600 +0.23(+1.26%)
Mar 25, 2008 18.19 18.21 18.11 18.20 1,729 +0.11(+0.61%)
Mar 24, 2008 18.31 18.44 18.06 18.09 3,106 +0.04(+0.22%)
Mar 21, 2008 18.31 18.31 17.95 18.05 7,073 +0.00(+0.00%)
Mar 20, 2008 18.31 18.31 17.95 18.05 7,073 -0.30(-1.63%)
Mar 19, 2008 18.34 18.50 17.81 18.35 25,853 +0.00(+0.00%)
Mar 18, 2008 18.54 18.54 18.25 18.35 2,914 -0.03(-0.16%)
Mar 17, 2008 18.26 18.52 18.25 18.38 7,615 +0.05(+0.27%)
Mar 14, 2008 18.57 18.57 18.26 18.33 1,402 +0.07(+0.38%)
Mar 13, 2008 18.43 18.43 18.26 18.26 2,525 -0.30(-1.62%)
Mar 12, 2008 18.35 18.60 18.35 18.56 5,708 +0.12(+0.65%)
Mar 11, 2008 18.51 18.68 18.35 18.44 6,865 -0.08(-0.43%)
Mar 10, 2008 18.90 18.90 18.50 18.52 6,409 -0.44(-2.32%)
Mar 07, 2008 18.90 18.98 18.51 18.96 5,507 -0.09(-0.47%)
Mar 06, 2008 19.01 19.05 19.01 19.05 500 +0.03(+0.16%)
Mar 05, 2008 18.91 19.09 18.75 19.02 5,115 +0.11(+0.58%)
Mar 04, 2008 18.61 19.00 18.60 18.91 8,309 -0.08(-0.42%)
Mar 03, 2008 18.78 19.00 18.78 18.99 2,450 +0.01(+0.05%)
Feb 29, 2008 18.68 18.99 18.68 18.98 5,397 +0.07(+0.37%)
Feb 28, 2008 18.97 19.11 18.91 18.91 7,124 +0.21(+1.12%)
Feb 27, 2008 18.75 19.07 18.69 18.70 1,800 -0.45(-2.35%)
Feb 26, 2008 18.69 19.15 18.69 19.15 6,893 +0.59(+3.18%)
Feb 25, 2008 18.81 19.13 18.47 18.56 6,460 -0.44(-2.32%)
Feb 22, 2008 18.84 19.15 18.60 19.00 5,876 +0.48(+2.59%)
Feb 21, 2008 18.92 18.93 18.51 18.52 3,243 -0.33(-1.75%)
Feb 20, 2008 18.66 18.85 18.41 18.85 7,903 +0.45(+2.45%)
Feb 19, 2008 18.35 18.74 18.35 18.40 11,075 -0.31(-1.66%)
Feb 18, 2008 18.76 18.77 18.65 18.71 1,124 +0.00(+0.00%)
Feb 15, 2008 18.76 18.77 18.65 18.71 1,124 -0.18(-0.95%)
Feb 14, 2008 19.00 19.01 18.89 18.89 4,937 -0.11(-0.58%)
Feb 13, 2008 18.89 19.00 18.89 19.00 1,779 +0.05(+0.26%)
Feb 12, 2008 18.95 18.95 18.39 18.95 6,879 +0.15(+0.80%)
Feb 11, 2008 18.75 18.92 18.39 18.80 4,380 +0.01(+0.05%)
Feb 08, 2008 18.35 18.79 18.35 18.79 6,001 +0.18(+0.97%)
Feb 07, 2008 18.62 18.87 18.35 18.61 9,757 -0.05(-0.27%)
Feb 06, 2008 18.60 18.66 18.60 18.66 1,000 +0.08(+0.43%)
Feb 05, 2008 18.47 18.74 18.47 18.58 1,335 -0.24(-1.28%)
Feb 04, 2008 18.93 18.93 18.27 18.82 7,960 -0.42(-2.18%)
Feb 01, 2008 18.92 19.31 18.70 19.24 13,202 +0.66(+3.57%)
Jan 31, 2008 18.95 18.98 18.33 18.58 1,746 -0.01(-0.07%)
Jan 30, 2008 18.63 18.63 18.26 18.59 5,705 +0.13(+0.70%)
Jan 29, 2008 18.49 18.56 18.36 18.46 4,560 -0.18(-0.97%)
Jan 28, 2008 18.29 18.64 18.29 18.64 1,996 +0.14(+0.76%)
Jan 25, 2008 18.59 18.59 18.50 18.50 721 +0.00(+0.00%)
Jan 24, 2008 18.62 18.69 18.36 18.50 5,174 +0.14(+0.76%)
Jan 23, 2008 18.49 18.55 18.30 18.36 5,129 -0.02(-0.11%)
Jan 22, 2008 18.49 18.66 18.30 18.38 5,167 -0.60(-3.16%)
Jan 21, 2008 18.77 18.99 18.75 18.98 5,975 +0.00(+0.00%)
Jan 18, 2008 18.77 18.99 18.75 18.98 5,975 +0.09(+0.48%)
Jan 17, 2008 19.15 19.15 18.89 18.89 5,456 -0.10(-0.53%)
Jan 16, 2008 18.75 19.00 18.75 18.99 6,707 +0.05(+0.26%)
Jan 15, 2008 18.85 18.95 18.85 18.94 3,743 +0.06(+0.32%)
Jan 14, 2008 18.85 18.88 18.85 18.88 2,153 -0.10(-0.53%)
Jan 11, 2008 18.85 19.19 18.85 18.98 2,254 -0.01(-0.05%)
Jan 10, 2008 19.06 19.07 18.85 18.99 1,776 +0.08(+0.42%)
Jan 09, 2008 18.96 18.98 18.85 18.91 10,250 -0.19(-0.99%)
Jan 08, 2008 19.18 19.24 18.86 19.10 3,380 +0.15(+0.79%)
Jan 07, 2008 18.85 19.00 18.85 18.95 6,625 +0.00(+0.00%)
Jan 04, 2008 19.08 19.08 18.93 18.95 4,863 +0.10(+0.53%)
Jan 03, 2008 19.06 19.06 18.85 18.85 3,069 -0.12(-0.63%)
Jan 02, 2008 18.96 18.98 18.90 18.97 6,761 +0.07(+0.37%)
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.