Artesian Res Cp A (NQ: ARTNA )

38.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 37.45 39.09 36.17 37.64 16,630 +0.25(+0.67%)
Jun 29, 2017 38.07 38.17 37.00 37.39 25,274 -0.67(-1.76%)
Jun 28, 2017 38.07 39.52 37.51 38.06 53,875 +0.00(+0.00%)
Jun 27, 2017 39.38 39.38 37.71 38.06 20,863 -1.32(-3.35%)
Jun 26, 2017 39.67 39.89 39.35 39.38 12,119 -0.72(-1.80%)
Jun 23, 2017 39.34 40.25 38.29 40.10 75,242 +1.38(+3.56%)
Jun 22, 2017 38.60 39.28 37.96 38.72 23,253 +0.17(+0.44%)
Jun 21, 2017 38.50 39.39 38.43 38.55 13,559 -0.87(-2.21%)
Jun 20, 2017 40.01 40.01 38.90 39.42 25,870 -0.61(-1.52%)
Jun 19, 2017 41.77 41.90 39.22 40.03 21,110 -1.53(-3.68%)
Jun 16, 2017 40.14 41.61 40.14 41.56 48,650 +0.88(+2.16%)
Jun 15, 2017 39.96 41.10 39.96 40.68 28,943 +0.15(+0.37%)
Jun 14, 2017 40.40 40.80 39.97 40.53 15,590 +0.12(+0.30%)
Jun 13, 2017 39.75 41.04 39.58 40.41 31,958 +0.53(+1.33%)
Jun 12, 2017 40.99 41.12 39.31 39.88 19,635 -1.12(-2.73%)
Jun 09, 2017 39.19 41.17 38.73 41.00 30,899 +1.88(+4.81%)
Jun 08, 2017 37.90 39.91 37.90 39.12 27,993 +0.91(+2.38%)
Jun 07, 2017 37.39 39.00 37.39 38.21 29,447 +1.10(+2.96%)
Jun 06, 2017 37.44 38.50 36.63 37.11 8,480 -0.35(-0.93%)
Jun 05, 2017 38.29 38.45 36.98 37.46 18,939 -0.07(-0.19%)
Jun 02, 2017 36.50 38.48 36.50 37.53 38,606 +1.50(+4.16%)
Jun 01, 2017 35.23 36.20 35.01 36.03 18,964 +0.90(+2.56%)
May 31, 2017 35.53 35.87 35.06 35.13 14,900 -0.38(-1.07%)
May 30, 2017 36.12 36.28 35.47 35.51 23,813 -0.73(-2.01%)
May 26, 2017 36.34 36.41 36.05 36.24 15,870 +0.16(+0.44%)
May 25, 2017 36.29 36.55 36.08 36.08 11,781 -0.21(-0.58%)
May 24, 2017 36.78 37.04 36.10 36.29 17,027 -0.40(-1.09%)
May 23, 2017 36.29 36.70 36.22 36.69 10,842 +0.61(+1.69%)
May 22, 2017 36.00 36.36 36.00 36.08 12,808 +0.01(+0.03%)
May 19, 2017 36.55 36.60 36.00 36.07 24,453 -0.49(-1.34%)
May 18, 2017 37.27 37.31 36.52 36.56 23,866 -0.80(-2.14%)
May 17, 2017 37.16 37.91 36.25 37.36 47,243 -0.20(-0.53%)
May 16, 2017 36.62 37.69 36.49 37.56 23,515 +0.82(+2.23%)
May 15, 2017 36.50 37.05 36.50 36.74 21,619 +0.31(+0.85%)
May 12, 2017 36.72 36.95 36.08 36.43 24,034 -0.13(-0.36%)
May 11, 2017 36.77 36.94 35.53 36.56 22,371 -0.25(-0.68%)
May 10, 2017 36.02 37.13 35.87 36.81 23,030 +0.76(+2.11%)
May 09, 2017 36.55 36.91 35.49 36.05 38,397 -0.30(-0.83%)
May 08, 2017 37.09 37.44 35.27 36.35 39,619 -0.73(-1.97%)
May 05, 2017 38.09 38.09 36.26 37.08 62,162 -1.22(-3.19%)
May 04, 2017 38.00 38.30 35.97 38.30 66,961 +0.20(+0.52%)
May 03, 2017 38.22 38.26 37.81 38.10 15,007 -0.34(-0.88%)
May 02, 2017 38.56 38.80 38.31 38.44 9,862 -0.07(-0.18%)
May 01, 2017 38.34 38.83 38.04 38.51 14,397 +0.10(+0.26%)
Apr 28, 2017 38.79 38.83 38.09 38.41 19,587 -0.42(-1.08%)
Apr 27, 2017 39.50 39.97 38.57 38.83 19,834 -0.66(-1.67%)
Apr 26, 2017 38.41 40.40 37.58 39.49 47,121 +1.01(+2.62%)
Apr 25, 2017 39.13 38.14 38.48 47,697 +0.22(+0.58%)
Apr 24, 2017 38.70 38.75 38.16 38.26 17,504 +0.08(+0.21%)
Apr 21, 2017 38.37 38.70 38.10 38.18 31,361 -0.55(-1.42%)
Apr 20, 2017 37.48 38.74 36.85 38.73 46,720 +1.25(+3.34%)
Apr 19, 2017 37.38 38.10 36.78 37.48 35,562 +0.04(+0.11%)
Apr 18, 2017 36.01 37.58 35.74 37.44 55,068 +1.24(+3.43%)
Apr 17, 2017 35.55 36.41 35.55 36.20 9,968 +0.43(+1.20%)
Apr 13, 2017 35.64 36.10 35.05 35.77 16,331 +0.27(+0.76%)
Apr 12, 2017 35.67 35.67 35.37 35.50 12,013 -0.34(-0.95%)
Apr 11, 2017 35.13 36.15 35.13 35.84 24,693 +0.77(+2.20%)
Apr 10, 2017 35.86 35.86 34.89 35.07 9,707 -0.63(-1.76%)
Apr 07, 2017 33.90 36.83 33.77 35.70 53,303 +1.71(+5.03%)
Apr 06, 2017 34.00 34.00 33.54 33.99 13,836 +0.04(+0.12%)
Apr 05, 2017 33.55 34.00 33.55 33.95 15,733 +0.22(+0.65%)
Apr 04, 2017 32.85 33.87 32.84 33.73 20,177 +0.74(+2.24%)
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.