Artesian Res Cp A (NQ: ARTNA )

39.27 USD +0.26 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.75 19.82 18.81 19.82 2,522 +0.83(+4.39%)
Apr 28, 2005 19.15 19.15 18.79 18.99 1,521 +0.07(+0.39%)
Apr 27, 2005 19.17 19.17 18.73 18.91 1,111 -0.25(-1.29%)
Apr 26, 2005 20.56 21.05 19.00 19.16 7,207 -0.07(-0.38%)
Apr 25, 2005 20.00 20.00 19.23 19.23 3,230 -0.73(-3.67%)
Apr 22, 2005 19.63 19.97 19.63 19.97 420 +0.23(+1.18%)
Apr 21, 2005 19.51 19.89 19.47 19.73 2,979 +0.27(+1.37%)
Apr 20, 2005 18.67 19.47 18.21 19.47 2,286 +0.79(+4.21%)
Apr 19, 2005 20.00 20.00 18.68 18.68 2,726 -1.18(-5.93%)
Apr 18, 2005 18.53 20.69 18.53 19.86 17,659 +1.33(+7.19%)
Apr 15, 2005 18.53 18.53 18.26 18.53 1,949 +0.44(+2.43%)
Apr 14, 2005 18.27 18.47 18.06 18.09 1,736 -0.25(-1.35%)
Apr 13, 2005 18.05 18.53 18.05 18.33 3,101 +0.27(+1.51%)
Apr 12, 2005 17.97 18.27 17.97 18.06 2,665 +0.11(+0.59%)
Apr 11, 2005 17.41 17.96 17.41 17.95 3,627 +0.17(+0.97%)
Apr 08, 2005 17.78 17.78 17.47 17.78 1,097 +0.34(+1.92%)
Apr 07, 2005 17.60 17.78 17.44 17.44 3,057 -0.12(-0.69%)
Apr 06, 2005 17.40 17.57 17.38 17.57 3,265 -0.03(-0.15%)
Apr 05, 2005 17.50 17.59 17.37 17.59 1,520 +0.13(+0.72%)
Apr 04, 2005 17.39 17.59 17.39 17.47 5,836 +0.03(+0.19%)
Apr 01, 2005 17.37 17.45 17.35 17.43 3,355 +0.06(+0.35%)
Mar 31, 2005 17.50 17.50 17.37 17.37 1,101 -0.21(-1.18%)
Mar 30, 2005 17.51 17.58 17.50 17.58 1,517 +0.11(+0.65%)
Mar 29, 2005 17.41 17.99 17.41 17.47 3,814 +0.10(+0.57%)
Mar 28, 2005 18.27 18.27 17.37 17.37 1,300 +0.01(+0.08%)
Mar 24, 2005 17.20 17.95 17.20 17.35 3,965 -0.73(-4.05%)
Mar 23, 2005 17.67 18.09 17.67 18.09 500 +0.22(+1.23%)
Mar 22, 2005 18.07 18.10 17.83 17.87 1,800 -0.24(-1.33%)
Mar 21, 2005 18.11 18.11 17.87 18.11 1,044 +0.24(+1.34%)
Mar 18, 2005 17.35 17.99 17.35 17.87 3,080 +0.52(+3.00%)
Mar 17, 2005 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Mar 16, 2005 17.73 17.81 17.35 17.35 3,956 -0.31(-1.74%)
Mar 15, 2005 18.01 18.13 17.35 17.65 2,704 +0.15(+0.84%)
Mar 14, 2005 17.50 17.60 17.47 17.51 4,138 +0.12(+0.69%)
Mar 11, 2005 17.71 17.99 17.34 17.39 4,007 -0.55(-3.09%)
Mar 10, 2005 17.90 17.95 17.83 17.94 1,100 +0.04(+0.23%)
Mar 09, 2005 17.92 18.15 17.90 17.90 2,420 -0.17(-0.96%)
Mar 08, 2005 18.11 18.11 17.91 18.07 900 +0.17(+0.93%)
Mar 07, 2005 17.91 18.13 17.67 17.91 4,656 -0.25(-1.36%)
Mar 04, 2005 18.17 18.17 17.93 18.15 1,300 +0.22(+1.23%)
Mar 03, 2005 18.01 18.01 17.91 17.93 2,350 +0.12(+0.67%)
Mar 02, 2005 17.94 18.09 17.70 17.81 3,240 -0.21(-1.15%)
Mar 01, 2005 18.00 18.02 18.00 18.02 453 -0.09(-0.52%)
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%)
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.