Artesian Res Cp A (NQ: ARTNA )

37.56 USD -0.18 (-0.48%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.12 18.24 18.11 18.11 1,183 +0.07(+0.37%)
Feb 25, 2005 18.32 18.32 18.01 18.05 2,656 -0.27(-1.49%)
Feb 24, 2005 18.30 18.32 18.30 18.32 1,820 +0.17(+0.95%)
Feb 23, 2005 17.95 18.21 17.95 18.15 300 +0.20(+1.11%)
Feb 22, 2005 18.01 18.32 17.94 17.95 3,472 -0.25(-1.40%)
Feb 18, 2005 18.26 18.43 18.14 18.20 3,190 +0.12(+0.67%)
Feb 17, 2005 18.25 18.25 18.08 18.08 2,150 -0.14(-0.77%)
Feb 16, 2005 18.01 18.22 18.01 18.22 965 +0.07(+0.40%)
Feb 15, 2005 18.29 18.29 18.03 18.15 3,335 -0.21(-1.16%)
Feb 14, 2005 18.37 18.37 18.03 18.36 2,786 -0.11(-0.58%)
Feb 11, 2005 18.43 19.05 18.07 18.47 6,238 +0.05(+0.25%)
Feb 10, 2005 18.16 19.31 18.09 18.42 6,333 -0.57(-3.02%)
Feb 09, 2005 19.05 19.05 18.99 18.99 200 -0.06(-0.31%)
Feb 08, 2005 19.01 19.05 18.84 19.05 2,300 -0.29(-1.52%)
Feb 07, 2005 19.00 19.49 19.00 19.35 1,500 -0.06(-0.31%)
Feb 04, 2005 18.95 19.57 18.95 19.41 1,800 +0.47(+2.46%)
Feb 03, 2005 18.74 18.94 18.74 18.94 850 +0.20(+1.07%)
Feb 02, 2005 19.19 19.19 18.73 18.74 2,480 -0.62(-3.20%)
Feb 01, 2005 19.42 19.53 19.36 19.36 3,274 +0.05(+0.28%)
Jan 31, 2005 19.43 19.43 19.31 19.31 1,818 +0.09(+0.49%)
Jan 28, 2005 19.37 19.37 19.21 19.21 400 -0.15(-0.76%)
Jan 27, 2005 18.62 19.37 18.62 19.36 1,216 +0.05(+0.24%)
Jan 26, 2005 18.89 19.31 18.89 19.31 2,682 +0.78(+4.21%)
Jan 25, 2005 18.53 18.70 18.53 18.53 900 -0.12(-0.64%)
Jan 24, 2005 18.67 18.67 18.65 18.65 1,200 -0.41(-2.17%)
Jan 21, 2005 18.95 19.49 18.95 19.07 5,908 -0.56(-2.85%)
Jan 20, 2005 18.68 19.63 18.53 19.63 7,606 +0.37(+1.90%)
Jan 19, 2005 19.02 19.26 18.79 19.26 1,160 +0.43(+2.27%)
Jan 18, 2005 18.67 18.97 18.55 18.83 4,777 +0.05(+0.24%)
Jan 14, 2005 18.75 18.79 18.67 18.79 1,100 +0.02(+0.11%)
Jan 13, 2005 18.67 18.77 18.67 18.77 2,175 +0.05(+0.29%)
Jan 12, 2005 18.79 18.79 18.35 18.71 2,200 +0.47(+2.55%)
Jan 11, 2005 18.33 18.63 18.25 18.25 4,225 -0.09(-0.47%)
Jan 10, 2005 18.34 18.37 18.20 18.33 2,317 +0.03(+0.16%)
Jan 07, 2005 18.32 18.34 17.97 18.30 2,575 +0.20(+1.09%)
Jan 06, 2005 17.83 18.36 17.83 18.11 6,656 -0.17(-0.91%)
Jan 05, 2005 18.20 18.42 18.00 18.27 5,490 +0.33(+1.86%)
Jan 04, 2005 18.21 18.21 17.33 17.94 9,460 -0.33(-1.82%)
Jan 03, 2005 18.49 18.49 18.24 18.27 2,453 -0.47(-2.53%)
Dec 31, 2004 18.65 18.75 18.65 18.75 600 +0.11(+0.58%)
Dec 30, 2004 18.60 18.64 18.60 18.64 600 +0.08(+0.43%)
Dec 29, 2004 18.43 18.64 18.40 18.56 900 -0.09(-0.46%)
Dec 28, 2004 18.33 18.65 18.33 18.65 900 +0.03(+0.17%)
Dec 27, 2004 18.62 18.65 18.62 18.62 800 +0.12(+0.62%)
Dec 23, 2004 18.56 18.56 18.50 18.50 600 -0.15(-0.79%)
Dec 22, 2004 18.53 18.65 18.52 18.65 3,000 +0.14(+0.75%)
Dec 21, 2004 19.09 19.10 18.34 18.51 10,500 -0.73(-3.80%)
Dec 20, 2004 19.41 19.41 19.05 19.24 1,300 +0.13(+0.66%)
Dec 17, 2004 19.37 19.37 19.11 19.11 500 -0.02(-0.10%)
Dec 16, 2004 19.13 19.19 18.96 19.13 1,800 -0.23(-1.17%)
Dec 15, 2004 18.91 19.36 18.91 19.36 1,100 +0.14(+0.73%)
Dec 14, 2004 18.88 19.30 18.88 19.22 3,000 +0.32(+1.71%)
Dec 13, 2004 19.30 19.30 18.85 18.90 1,200 -0.15(-0.78%)
Dec 10, 2004 19.23 19.29 18.99 19.05 4,800 -0.54(-2.77%)
Dec 09, 2004 19.23 19.67 19.23 19.59 3,400 +0.29(+1.50%)
Dec 08, 2004 19.27 19.33 19.23 19.30 2,900 -0.16(-0.82%)
Dec 07, 2004 19.59 19.67 19.36 19.46 1,200 +0.13(+0.66%)
Dec 06, 2004 19.41 19.47 19.33 19.33 1,500 -0.29(-1.49%)
Dec 03, 2004 19.66 19.66 19.42 19.63 1,100 -0.04(-0.21%)
Dec 02, 2004 19.21 19.67 19.21 19.67 7,200 +0.27(+1.37%)
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.