Artesian Res Cp A (NQ: ARTNA )

37.97 USD +0.23 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.10 19.12 18.75 18.79 13,856 -0.29(-1.52%)
Mar 29, 2012 18.77 19.16 18.62 19.08 12,001 +0.23(+1.22%)
Mar 28, 2012 19.01 19.08 18.80 18.85 11,217 -0.27(-1.41%)
Mar 27, 2012 19.13 19.25 19.01 19.12 11,081 -0.08(-0.42%)
Mar 26, 2012 19.12 19.20 18.97 19.20 12,082 +0.13(+0.68%)
Mar 23, 2012 18.84 19.10 18.84 19.07 10,790 +0.11(+0.58%)
Mar 22, 2012 18.96 19.10 18.80 18.96 12,448 -0.09(-0.47%)
Mar 21, 2012 19.02 19.13 19.00 19.05 4,458 +0.04(+0.21%)
Mar 20, 2012 18.94 19.20 18.90 19.01 7,901 -0.03(-0.16%)
Mar 19, 2012 19.01 19.10 18.80 19.04 17,589 -0.08(-0.42%)
Mar 16, 2012 19.20 19.30 19.01 19.12 26,617 -0.06(-0.31%)
Mar 15, 2012 19.25 19.32 19.08 19.18 7,393 -0.13(-0.67%)
Mar 14, 2012 19.51 19.57 19.25 19.31 7,924 -0.29(-1.48%)
Mar 13, 2012 19.41 19.60 19.25 19.60 11,067 +0.37(+1.92%)
Mar 12, 2012 19.24 19.37 19.17 19.23 6,914 +0.01(+0.05%)
Mar 09, 2012 18.95 19.44 18.95 19.22 8,979 +0.23(+1.21%)
Mar 08, 2012 19.15 19.15 18.75 18.99 8,374 -0.17(-0.89%)
Mar 07, 2012 18.58 19.17 18.58 19.16 10,179 +0.49(+2.62%)
Mar 06, 2012 18.77 18.77 18.50 18.67 13,366 -0.23(-1.22%)
Mar 05, 2012 18.87 18.96 18.65 18.90 12,305 -0.05(-0.26%)
Mar 02, 2012 19.16 19.25 18.81 18.95 17,668 -0.10(-0.52%)
Mar 01, 2012 19.11 19.34 19.00 19.05 11,507 -0.05(-0.26%)
Feb 29, 2012 19.33 19.33 19.00 19.10 23,547 -0.06(-0.31%)
Feb 28, 2012 19.10 19.26 19.06 19.16 4,616 -0.01(-0.05%)
Feb 27, 2012 19.25 19.38 19.06 19.17 9,502 -0.13(-0.67%)
Feb 24, 2012 19.28 19.42 19.27 19.30 5,067 -0.19(-0.97%)
Feb 23, 2012 19.28 19.49 19.13 19.49 8,750 +0.28(+1.46%)
Feb 22, 2012 19.49 19.49 19.21 19.21 8,379 -0.24(-1.23%)
Feb 21, 2012 19.33 19.50 19.27 19.45 3,437 +0.03(+0.15%)
Feb 17, 2012 19.50 19.50 19.33 19.42 13,610 -0.07(-0.36%)
Feb 16, 2012 19.29 19.60 19.18 19.49 21,952 +0.31(+1.62%)
Feb 15, 2012 19.50 19.67 19.17 19.18 13,614 -0.32(-1.64%)
Feb 14, 2012 19.24 19.64 19.10 19.50 8,782 +0.33(+1.72%)
Feb 13, 2012 19.35 19.48 19.16 19.17 10,362 +0.00(+0.00%)
Feb 10, 2012 19.23 19.32 19.05 19.17 9,928 -0.12(-0.62%)
Feb 09, 2012 19.34 19.41 19.20 19.29 11,125 -0.03(-0.16%)
Feb 08, 2012 19.30 19.32 19.00 19.32 19,454 +0.06(+0.31%)
Feb 07, 2012 19.14 19.51 18.80 19.26 9,699 -0.03(-0.16%)
Feb 06, 2012 19.58 19.72 18.81 19.29 19,886 -0.35(-1.78%)
Feb 03, 2012 19.50 19.64 19.47 19.64 40,340 +0.16(+0.82%)
Feb 02, 2012 19.28 19.48 19.21 19.48 23,300 +0.19(+0.98%)
Feb 01, 2012 18.92 19.29 18.73 19.29 32,905 +0.38(+2.01%)
Jan 31, 2012 19.03 19.10 18.75 18.91 13,491 +0.00(+0.00%)
Jan 30, 2012 18.96 19.05 18.66 18.91 11,423 -0.12(-0.63%)
Jan 27, 2012 18.91 19.03 18.60 19.03 13,028 +0.09(+0.48%)
Jan 26, 2012 19.02 19.09 18.70 18.94 17,474 -0.09(-0.47%)
Jan 25, 2012 19.02 19.06 18.90 19.03 7,009 +0.07(+0.37%)
Jan 24, 2012 18.91 19.21 18.80 18.96 26,375 -0.04(-0.21%)
Jan 23, 2012 18.74 19.00 18.61 19.00 6,123 +0.15(+0.80%)
Jan 20, 2012 18.78 18.87 18.50 18.85 10,413 +0.10(+0.53%)
Jan 19, 2012 18.89 18.91 18.53 18.75 9,780 -0.07(-0.37%)
Jan 18, 2012 18.61 18.88 18.51 18.82 29,920 +0.31(+1.67%)
Jan 17, 2012 18.69 18.89 18.50 18.51 11,258 -0.17(-0.91%)
Jan 13, 2012 18.53 18.75 18.53 18.68 8,873 -0.04(-0.21%)
Jan 12, 2012 18.75 18.80 18.51 18.72 4,235 -0.02(-0.11%)
Jan 11, 2012 18.75 18.75 18.49 18.74 16,955 -0.01(-0.05%)
Jan 10, 2012 18.67 18.75 18.60 18.75 11,539 +0.19(+1.02%)
Jan 09, 2012 18.50 18.65 18.40 18.56 9,028 +0.12(+0.65%)
Jan 06, 2012 18.34 18.47 18.20 18.44 19,927 +0.11(+0.60%)
Jan 05, 2012 18.53 18.86 18.30 18.33 12,408 -0.39(-2.08%)
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.