Artesian Res Cp A (NQ: ARTNA )

47.42 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.64 21.70 21.01 21.54 40,887 +0.33(+1.56%)
Jun 28, 2012 21.35 21.72 20.98 21.21 39,645 +0.41(+1.97%)
Jun 27, 2012 20.50 21.09 20.50 20.80 34,548 +0.25(+1.22%)
Jun 26, 2012 20.87 20.87 20.22 20.55 60,769 -0.18(-0.87%)
Jun 25, 2012 20.40 20.85 20.01 20.73 48,419 +0.10(+0.48%)
Jun 22, 2012 19.53 20.64 19.52 20.63 168,955 +1.12(+5.74%)
Jun 21, 2012 19.76 19.95 19.51 19.51 19,901 -0.15(-0.76%)
Jun 20, 2012 19.73 19.95 19.64 19.66 23,490 -0.06(-0.30%)
Jun 19, 2012 19.65 19.73 19.49 19.72 32,994 +0.09(+0.46%)
Jun 18, 2012 19.50 19.65 19.28 19.63 39,718 +0.05(+0.26%)
Jun 15, 2012 19.62 19.62 19.45 19.58 26,641 -0.01(-0.05%)
Jun 14, 2012 19.21 19.60 19.21 19.59 14,547 +0.38(+1.98%)
Jun 13, 2012 19.54 19.60 19.20 19.21 16,870 -0.29(-1.49%)
Jun 12, 2012 19.43 19.62 19.34 19.50 10,077 +0.06(+0.31%)
Jun 11, 2012 19.62 19.62 19.23 19.44 15,373 -0.18(-0.92%)
Jun 08, 2012 19.40 19.62 19.29 19.62 18,287 +0.13(+0.67%)
Jun 07, 2012 19.62 19.62 19.44 19.49 18,262 -0.11(-0.56%)
Jun 06, 2012 19.50 19.62 19.38 19.60 24,104 +0.10(+0.51%)
Jun 05, 2012 19.30 19.58 19.24 19.50 12,778 +0.18(+0.93%)
Jun 04, 2012 18.94 19.54 18.94 19.32 6,791 +0.58(+3.09%)
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.