Artesian Res Cp A (NQ: ARTNA )

40.19 USD +0.50 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.03 19.21 18.80 19.12 13,929 +0.11(+0.58%)
Jun 28, 2007 19.05 19.20 19.00 19.01 15,910 +0.01(+0.05%)
Jun 27, 2007 18.65 19.00 18.65 19.00 12,313 +0.29(+1.55%)
Jun 26, 2007 18.96 18.96 18.60 18.71 12,194 -0.04(-0.21%)
Jun 25, 2007 19.09 19.09 18.70 18.75 12,120 -0.10(-0.53%)
Jun 22, 2007 18.99 18.99 18.70 18.85 4,058 +0.04(+0.21%)
Jun 21, 2007 18.88 19.05 18.68 18.81 4,250 -0.09(-0.48%)
Jun 20, 2007 19.12 19.12 18.84 18.90 3,000 -0.10(-0.53%)
Jun 19, 2007 19.12 19.12 18.84 19.00 19,200 +0.00(+0.00%)
Jun 18, 2007 18.83 19.12 18.81 19.00 9,600 +0.02(+0.11%)
Jun 15, 2007 18.90 19.08 18.70 18.98 14,700 +0.23(+1.23%)
Jun 14, 2007 19.00 19.13 18.75 18.75 54,700 -0.55(-2.85%)
Jun 13, 2007 19.31 19.31 19.01 19.30 4,500 +0.19(+0.99%)
Jun 12, 2007 19.37 19.37 19.00 19.11 2,900 -0.10(-0.52%)
Jun 11, 2007 19.27 19.35 19.21 19.21 3,091 -0.22(-1.13%)
Jun 08, 2007 19.40 19.48 19.36 19.43 1,011 +0.04(+0.21%)
Jun 07, 2007 19.63 19.64 19.32 19.39 3,724 -0.04(-0.21%)
Jun 06, 2007 19.70 20.15 19.33 19.43 3,701 -0.07(-0.36%)
Jun 05, 2007 19.75 19.75 19.41 19.50 3,574 -0.05(-0.26%)
Jun 04, 2007 19.67 19.79 19.50 19.55 5,176 -0.52(-2.59%)
Jun 01, 2007 20.48 20.48 20.00 20.07 2,300 +0.58(+2.98%)
May 31, 2007 19.60 19.68 19.49 19.49 3,930 -0.16(-0.81%)
May 30, 2007 19.75 19.84 19.65 19.65 1,512 +0.05(+0.26%)
May 29, 2007 19.70 20.35 19.51 19.60 10,354 -0.38(-1.90%)
May 25, 2007 20.37 20.37 19.90 19.98 2,773 +0.13(+0.65%)
May 24, 2007 20.01 20.39 19.85 19.85 3,838 +0.00(+0.00%)
May 23, 2007 19.55 20.25 19.40 19.85 28,774 +0.15(+0.76%)
May 22, 2007 19.73 20.36 19.56 19.70 6,961 +0.05(+0.25%)
May 21, 2007 19.87 19.87 19.40 19.65 3,514 -0.10(-0.51%)
May 18, 2007 19.79 19.79 19.65 19.75 800 +0.23(+1.18%)
May 17, 2007 19.38 19.54 19.38 19.52 2,762 -0.04(-0.19%)
May 16, 2007 19.99 19.99 19.40 19.56 1,084 -0.42(-2.11%)
May 15, 2007 19.75 19.98 19.36 19.98 5,409 +0.16(+0.79%)
May 14, 2007 19.84 19.84 19.75 19.82 955 +0.07(+0.37%)
May 11, 2007 20.05 20.05 19.75 19.75 2,678 +0.00(+0.00%)
May 10, 2007 19.92 19.96 19.75 19.75 1,600 -0.16(-0.80%)
May 09, 2007 20.10 20.10 19.58 19.91 4,235 +0.01(+0.05%)
May 08, 2007 19.76 20.02 19.72 19.90 2,881 -0.25(-1.24%)
May 07, 2007 19.83 20.15 19.83 20.15 2,150 +0.05(+0.27%)
May 04, 2007 19.98 20.11 19.98 20.10 650 +0.35(+1.75%)
May 03, 2007 19.99 20.00 19.75 19.75 3,735 -0.15(-0.75%)
May 02, 2007 19.96 20.01 19.85 19.90 653 -0.15(-0.75%)
May 01, 2007 19.88 20.19 19.75 20.05 2,555 -0.08(-0.40%)
Apr 30, 2007 20.27 20.27 20.06 20.13 2,186 -0.02(-0.12%)
Apr 27, 2007 20.29 20.29 20.01 20.15 2,100 +0.10(+0.52%)
Apr 26, 2007 20.13 20.30 20.05 20.05 3,182 +0.05(+0.25%)
Apr 25, 2007 20.21 20.28 19.91 20.00 11,949 +0.01(+0.05%)
Apr 24, 2007 19.94 20.13 19.83 19.99 3,795 +0.04(+0.20%)
Apr 23, 2007 19.89 20.14 19.29 19.95 9,495 -0.04(-0.20%)
Apr 20, 2007 19.63 20.01 19.51 19.99 4,212 +0.39(+1.99%)
Apr 19, 2007 19.73 20.22 19.53 19.60 8,920 -0.23(-1.16%)
Apr 18, 2007 19.81 19.95 19.79 19.83 600 -0.19(-0.95%)
Apr 17, 2007 20.14 20.23 20.00 20.02 604 -0.06(-0.30%)
Apr 16, 2007 20.14 20.14 19.85 20.08 2,675 +0.10(+0.50%)
Apr 13, 2007 20.01 20.18 19.98 19.98 2,980 -0.17(-0.84%)
Apr 12, 2007 19.87 20.15 19.87 20.15 1,900 +0.15(+0.75%)
Apr 11, 2007 20.00 20.05 20.00 20.00 2,850 -0.05(-0.25%)
Apr 10, 2007 20.13 20.14 19.85 20.05 2,965 -0.41(-2.00%)
Apr 09, 2007 20.11 20.46 19.72 20.46 4,124 -0.11(-0.53%)
Apr 05, 2007 20.50 20.57 20.50 20.57 3,355 +0.22(+1.08%)
Apr 04, 2007 20.46 20.46 20.25 20.35 1,622 -0.24(-1.17%)
Apr 03, 2007 20.26 20.60 20.20 20.59 4,349 +0.68(+3.42%)
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.