Artesian Res Cp A (NQ: ARTNA )

38.84 USD -0.14 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.24 18.46 18.04 18.46 23,148 +0.28(+1.54%)
Jun 29, 2010 18.62 18.89 18.05 18.18 19,704 -1.15(-5.95%)
Jun 25, 2010 17.44 19.33 17.14 19.33 250,605 +2.00(+11.54%)
Jun 24, 2010 17.08 17.49 17.08 17.33 27,830 -0.12(-0.69%)
Jun 23, 2010 17.39 17.47 17.19 17.45 9,307 +0.05(+0.29%)
Jun 22, 2010 17.60 17.83 17.40 17.40 9,798 -0.10(-0.57%)
Jun 21, 2010 17.55 17.64 17.25 17.50 5,395 +0.18(+1.04%)
Jun 18, 2010 17.45 17.46 17.17 17.32 31,875 -0.01(-0.06%)
Jun 17, 2010 17.57 17.61 17.11 17.33 7,937 -0.07(-0.40%)
Jun 16, 2010 17.81 17.81 17.40 17.40 13,429 -0.55(-3.06%)
Jun 15, 2010 17.76 18.00 17.02 17.95 23,283 +0.32(+1.82%)
Jun 14, 2010 17.69 18.08 17.36 17.63 7,498 +0.11(+0.63%)
Jun 11, 2010 16.64 17.52 16.44 17.52 15,313 +0.63(+3.73%)
Jun 10, 2010 16.76 17.13 16.43 16.89 24,000 +0.28(+1.69%)
Jun 09, 2010 17.12 17.24 16.49 16.61 15,033 -0.34(-2.01%)
Jun 08, 2010 17.08 17.12 16.80 16.95 11,600 -0.06(-0.35%)
Jun 07, 2010 17.24 17.33 16.88 17.01 21,563 +0.01(+0.06%)
Jun 04, 2010 17.60 17.86 17.00 17.00 17,905 -0.67(-3.79%)
Jun 03, 2010 17.80 18.22 17.65 17.67 10,822 -0.25(-1.40%)
Jun 02, 2010 17.28 17.92 17.28 17.92 7,776 +0.71(+4.13%)
Jun 01, 2010 17.88 18.44 17.21 17.21 9,280 -0.70(-3.91%)
May 28, 2010 18.47 18.28 17.55 17.91 29,864 -0.56(-3.03%)
May 27, 2010 18.06 18.47 17.99 18.47 10,878 +1.10(+6.33%)
May 26, 2010 17.55 17.83 17.37 17.37 10,032 -0.01(-0.06%)
May 25, 2010 17.40 17.58 17.28 17.38 13,337 -0.37(-2.08%)
May 24, 2010 18.09 18.46 17.75 17.75 9,536 -0.30(-1.66%)
May 21, 2010 17.96 18.39 17.93 18.05 19,394 +0.13(+0.73%)
May 20, 2010 18.07 18.37 17.91 17.92 16,827 -0.34(-1.86%)
May 19, 2010 18.45 18.50 18.18 18.26 11,587 -0.35(-1.88%)
May 18, 2010 18.56 18.78 18.44 18.61 12,818 +0.22(+1.20%)
May 17, 2010 18.42 18.78 18.18 18.39 26,581 +0.16(+0.88%)
May 14, 2010 18.12 18.55 18.12 18.23 9,020 -0.49(-2.62%)
May 13, 2010 18.40 18.79 17.94 18.72 12,877 +0.39(+2.13%)
May 12, 2010 18.92 19.12 17.95 18.33 32,871 -0.55(-2.91%)
May 11, 2010 18.69 19.02 18.39 18.88 10,850 +0.15(+0.80%)
May 10, 2010 18.44 18.74 18.09 18.73 24,593 +0.93(+5.22%)
May 07, 2010 18.53 18.74 17.41 17.80 25,705 -0.68(-3.68%)
May 06, 2010 18.35 18.86 17.48 18.48 25,439 +0.16(+0.87%)
May 05, 2010 18.58 18.83 18.32 18.32 10,424 -0.67(-3.53%)
May 04, 2010 19.03 19.24 18.80 18.99 10,369 -0.20(-1.04%)
May 03, 2010 19.03 19.22 18.91 19.19 6,813 +0.25(+1.32%)
Apr 30, 2010 18.95 19.33 18.85 18.94 14,149 +0.03(+0.16%)
Apr 29, 2010 18.77 18.96 18.58 18.91 6,289 +0.40(+2.16%)
Apr 28, 2010 18.41 18.73 18.25 18.51 5,662 +0.38(+2.10%)
Apr 27, 2010 18.75 19.14 18.12 18.13 17,082 -0.57(-3.05%)
Apr 26, 2010 18.52 19.08 18.52 18.70 20,331 +0.31(+1.69%)
Apr 23, 2010 18.18 18.51 18.08 18.39 34,368 +0.25(+1.38%)
Apr 22, 2010 18.00 18.20 17.97 18.14 10,330 +0.00(+0.00%)
Apr 21, 2010 18.07 18.14 17.89 18.14 12,279 +0.13(+0.72%)
Apr 20, 2010 18.04 18.10 18.01 18.01 6,393 +0.07(+0.39%)
Apr 19, 2010 17.91 18.07 17.91 17.94 4,181 +0.04(+0.22%)
Apr 16, 2010 18.25 18.25 17.90 17.90 15,204 -0.49(-2.66%)
Apr 15, 2010 18.19 18.44 18.14 18.39 8,122 +0.19(+1.04%)
Apr 14, 2010 17.70 18.20 17.69 18.20 10,385 +0.53(+3.00%)
Apr 13, 2010 17.56 17.71 17.54 17.67 6,604 +0.04(+0.23%)
Apr 12, 2010 17.50 17.93 17.50 17.63 14,095 +0.21(+1.18%)
Apr 09, 2010 18.10 18.20 17.41 17.42 23,250 -0.65(-3.57%)
Apr 08, 2010 18.04 18.09 17.92 18.07 3,010 -0.06(-0.33%)
Apr 07, 2010 18.02 18.25 17.83 18.13 8,649 +0.02(+0.11%)
Apr 06, 2010 17.99 18.25 17.96 18.11 7,999 +0.02(+0.11%)
Apr 05, 2010 17.87 18.09 17.75 18.09 9,593 +0.20(+1.12%)
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.