Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13.37	13.37	12.83	12.83	2,487	-0.49(-3.71%)
Jun 29, 2005	13.01	13.33	13.01	13.33	730	+0.06(+0.49%)
Jun 28, 2005	13.33	13.55	13.26	13.26	16,961	-0.17(-1.29%)
Jun 27, 2005	13.38	13.44	13.29	13.44	3,515	+0.02(+0.16%)
Jun 24, 2005	13.40	13.44	13.40	13.42	4,204	+0.01(+0.10%)
Jun 23, 2005	13.42	13.44	13.34	13.40	10,001	+0.09(+0.68%)
Jun 22, 2005	13.10	13.43	13.10	13.31	14,668	+0.41(+3.16%)
Jun 21, 2005	12.57	13.15	12.57	12.90	15,040	+0.26(+2.02%)
Jun 20, 2005	12.78	12.78	12.39	12.65	9,857	+0.01(+0.07%)
Jun 17, 2005	12.32	12.64	12.32	12.64	4,711	+0.16(+1.25%)
Jun 16, 2005	12.60	12.79	12.48	12.48	3,500	-0.29(-2.27%)
Jun 15, 2005	12.85	12.85	12.42	12.77	5,906	+0.04(+0.34%)
Jun 14, 2005	12.85	12.85	12.49	12.73	2,214	+0.20(+1.59%)
Jun 13, 2005	12.48	12.85	12.48	12.53	2,376	-0.05(-0.41%)
Jun 10, 2005	12.70	12.79	12.42	12.58	14,528	-0.26(-1.99%)
Jun 09, 2005	13.26	13.26	12.80	12.84	9,609	-0.42(-3.14%)
Jun 08, 2005	13.48	13.64	13.26	13.26	1,384	-0.38(-2.80%)
Jun 07, 2005	13.67	13.82	13.63	13.64	2,806	-0.23(-1.69%)
Jun 06, 2005	13.63	13.87	13.63	13.87	1,691	+0.24(+1.75%)
Jun 03, 2005	13.63	13.63	13.63	13.63	1,230	-0.07(-0.51%)
Jun 02, 2005	13.61	13.76	13.61	13.70	5,529	-0.05(-0.38%)
Jun 01, 2005	13.94	13.96	13.61	13.75	18,621	-0.23(-1.67%)
May 31, 2005	14.30	14.30	13.87	13.99	5,281	+0.12(+0.89%)
May 27, 2005	14.09	14.16	13.82	13.86	2,124	+0.04(+0.27%)
May 26, 2005	14.08	14.08	13.82	13.83	3,076	-0.05(-0.37%)
May 25, 2005	13.94	14.09	13.88	13.88	6,645	+0.05(+0.38%)
May 24, 2005	13.77	13.83	13.77	13.83	4,614	+0.13(+0.95%)
May 23, 2005	13.70	13.70	13.62	13.70	1,153	+0.14(+1.02%)
May 20, 2005	13.72	13.87	13.56	13.56	6,273	-0.20(-1.48%)
May 19, 2005	14.09	14.25	13.76	13.76	4,495	-0.33(-2.31%)
May 18, 2005	13.79	14.69	13.61	14.09	25,685	-0.21(-1.49%)
May 17, 2005	13.46	14.30	13.46	14.30	7,293	+0.26(+1.88%)
May 16, 2005	13.63	14.25	13.63	14.04	7,190	-0.23(-1.58%)
May 13, 2005	14.71	14.71	13.39	14.26	13,613	+0.49(+3.52%)
May 12, 2005	14.30	14.30	13.00	13.78	3,632	+0.23(+1.70%)
May 11, 2005	13.55	13.55	13.23	13.55	6,573	+0.22(+1.63%)
May 10, 2005	13.20	13.33	12.99	13.33	2,191	+0.38(+2.95%)
May 09, 2005	13.18	13.20	12.95	12.95	2,922	-0.12(-0.93%)
May 06, 2005	13.00	13.35	13.00	13.07	1,484	-0.12(-0.91%)
May 05, 2005	13.55	13.55	13.14	13.19	3,159	-0.17(-1.24%)
May 04, 2005	13.35	13.54	13.29	13.35	1,524	-0.10(-0.71%)
May 03, 2005	13.00	13.74	13.00	13.45	11,113	+0.43(+3.33%)
May 02, 2005	12.88	13.22	12.88	13.02	4,200	+0.13(+1.02%)
Apr 29, 2005	12.84	12.89	12.23	12.89	3,878	+0.54(+4.38%)
Apr 28, 2005	12.45	12.45	12.22	12.34	2,339	+0.05(+0.39%)
Apr 27, 2005	12.46	12.46	12.18	12.30	1,708	-0.16(-1.29%)
Apr 26, 2005	13.37	13.69	12.35	12.46	11,084	-0.05(-0.38%)
Apr 25, 2005	13.00	13.00	12.51	12.51	4,967	-0.48(-3.67%)
Apr 22, 2005	12.77	12.98	12.77	12.98	645	+0.15(+1.18%)
Apr 21, 2005	12.68	12.93	12.66	12.83	4,581	+0.17(+1.37%)
Apr 20, 2005	12.14	12.66	11.84	12.66	3,515	+0.51(+4.21%)
Apr 19, 2005	13.00	13.00	12.15	12.15	4,192	-0.77(-5.93%)
Apr 18, 2005	12.05	13.45	12.05	12.91	27,160	+0.87(+7.19%)
Apr 15, 2005	12.05	12.05	11.87	12.05	2,997	+0.29(+2.43%)
Apr 14, 2005	11.88	12.01	11.74	11.76	2,670	-0.16(-1.34%)
Apr 13, 2005	11.74	12.05	11.74	11.92	4,769	+0.18(+1.51%)
Apr 12, 2005	11.68	11.88	11.68	11.74	4,098	+0.07(+0.59%)
Apr 11, 2005	11.32	11.68	11.32	11.67	5,578	+0.11(+0.97%)
Apr 08, 2005	11.56	11.56	11.36	11.56	1,687	+0.22(+1.92%)
Apr 07, 2005	11.44	11.56	11.34	11.34	4,701	-0.08(-0.69%)
Apr 06, 2005	11.31	11.42	11.30	11.42	5,021	-0.02(-0.15%)
Apr 05, 2005	11.38	11.44	11.29	11.44	2,337	+0.08(+0.72%)
Apr 04, 2005	11.31	11.44	11.31	11.36	8,975	+0.02(+0.19%)

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.