Artesian Res Cp A (NQ: ARTNA )

44.58 USD +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 20.83 21.21 21.21 21.21 17,300 +0.38(+1.82%)
Aug 28, 2014 20.90 21.06 20.80 20.83 29,575 -0.09(-0.43%)
Aug 27, 2014 21.05 21.13 20.90 20.92 25,619 -0.16(-0.76%)
Aug 26, 2014 20.97 21.15 20.90 21.08 30,290 +0.03(+0.14%)
Aug 25, 2014 21.18 21.18 20.95 21.05 20,734 -0.03(-0.14%)
Aug 22, 2014 21.23 21.23 20.98 21.08 21,498 -0.05(-0.24%)
Aug 21, 2014 21.02 21.19 21.01 21.13 21,097 -0.02(-0.09%)
Aug 20, 2014 21.07 21.24 21.00 21.15 18,019 +0.04(+0.19%)
Aug 19, 2014 21.21 21.38 21.00 21.11 27,969 -0.18(-0.85%)
Aug 18, 2014 21.21 21.39 21.00 21.29 21,476 +0.10(+0.47%)
Aug 15, 2014 21.48 21.48 20.95 21.19 27,810 -0.17(-0.80%)
Aug 14, 2014 21.22 21.32 21.15 21.36 6,884 +0.21(+0.99%)
Aug 13, 2014 21.03 21.03 21.00 21.15 19,808 +0.09(+0.43%)
Aug 12, 2014 21.27 21.30 20.78 21.06 54,548 -0.30(-1.40%)
Aug 11, 2014 21.35 21.54 21.22 21.36 9,683 -0.03(-0.14%)
Aug 08, 2014 21.29 21.34 21.21 21.39 10,391 -0.01(-0.05%)
Aug 07, 2014 21.51 22.00 21.35 21.40 19,662 -0.27(-1.25%)
Aug 06, 2014 21.65 21.79 21.56 21.67 13,929 +0.02(+0.09%)
Aug 05, 2014 21.78 22.01 21.50 21.65 16,090 -0.10(-0.46%)
Aug 04, 2014 21.65 21.84 21.53 21.75 13,806 +0.02(+0.09%)
Aug 01, 2014 21.83 22.06 21.66 21.73 16,149 -0.06(-0.28%)
Jul 31, 2014 21.73 21.96 21.61 21.79 18,047 -0.07(-0.32%)
Jul 30, 2014 21.85 21.98 21.74 21.86 7,122 +0.02(+0.09%)
Jul 29, 2014 21.58 21.99 21.58 21.84 14,771 +0.12(+0.55%)
Jul 28, 2014 21.65 21.82 21.57 21.72 6,332 +0.05(+0.23%)
Jul 25, 2014 21.84 21.95 21.51 21.67 18,399 -0.18(-0.82%)
Jul 24, 2014 21.98 22.15 21.83 21.85 17,724 -0.15(-0.68%)
Jul 23, 2014 21.87 22.08 21.78 22.00 8,758 +0.07(+0.32%)
Jul 22, 2014 21.94 22.02 21.79 21.93 17,889 +0.19(+0.87%)
Jul 21, 2014 21.44 21.85 21.44 21.74 12,211 +0.14(+0.65%)
Jul 18, 2014 21.22 21.67 21.22 21.60 16,864 +0.34(+1.60%)
Jul 17, 2014 21.37 21.57 21.25 21.26 19,656 -0.13(-0.61%)
Jul 16, 2014 21.48 21.70 21.37 21.39 22,032 -0.03(-0.14%)
Jul 15, 2014 21.74 21.74 21.37 21.42 17,638 -0.22(-1.02%)
Jul 14, 2014 21.72 21.89 21.54 21.64 25,934 +0.19(+0.89%)
Jul 11, 2014 21.32 21.51 21.30 21.45 18,162 +0.07(+0.33%)
Jul 10, 2014 21.40 21.65 21.25 21.38 36,872 -0.12(-0.56%)
Jul 09, 2014 21.91 22.07 21.45 21.50 46,029 -0.41(-1.87%)
Jul 08, 2014 22.15 22.46 21.84 21.91 31,593 -0.25(-1.13%)
Jul 07, 2014 22.48 22.48 22.16 22.16 16,677 -0.24(-1.07%)
Jul 03, 2014 22.72 22.40 22.40 22.40 14,500 -0.21(-0.93%)
Jul 02, 2014 22.68 22.80 22.52 22.61 10,323 -0.09(-0.40%)
Jul 01, 2014 22.45 22.85 22.45 22.70 24,195 +0.22(+0.98%)
Jun 30, 2014 22.45 22.59 22.40 22.48 12,981 +0.00(+0.00%)
Jun 27, 2014 22.52 22.75 22.46 22.48 52,578 -0.05(-0.22%)
Jun 26, 2014 22.66 22.70 22.40 22.53 6,550 -0.15(-0.66%)
Jun 25, 2014 22.42 22.78 22.40 22.68 11,442 +0.26(+1.16%)
Jun 24, 2014 22.52 22.75 22.41 22.42 10,570 +0.02(+0.09%)
Jun 23, 2014 22.53 22.79 22.38 22.40 9,701 -0.05(-0.22%)
Jun 20, 2014 22.45 22.79 22.33 22.45 59,408 +0.07(+0.31%)
Jun 19, 2014 22.39 22.55 22.20 22.38 7,059 +0.08(+0.36%)
Jun 18, 2014 22.16 22.38 22.15 22.30 7,781 +0.08(+0.36%)
Jun 17, 2014 22.15 22.30 22.15 22.22 13,299 +0.07(+0.32%)
Jun 16, 2014 22.16 22.30 22.03 22.15 11,476 -0.12(-0.54%)
Jun 13, 2014 22.32 22.35 22.10 22.27 7,156 -0.01(-0.04%)
Jun 12, 2014 22.29 22.36 22.11 22.28 12,962 -0.11(-0.49%)
Jun 11, 2014 22.57 22.57 22.20 22.39 11,195 -0.22(-0.97%)
Jun 10, 2014 22.50 22.78 22.50 22.61 13,106 +0.03(+0.13%)
Jun 06, 2014 22.57 22.59 22.04 22.58 30,107 +0.07(+0.31%)
Jun 05, 2014 21.96 22.56 21.96 22.51 20,236 +0.50(+2.27%)
Jun 04, 2014 21.75 22.07 21.57 22.01 19,503 +0.21(+0.96%)
Jun 03, 2014 21.90 22.13 21.75 21.80 13,488 -0.25(-1.13%)
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.