Artesian Res Cp A (NQ: ARTNA )

44.08 USD -0.57 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 22.18 22.48 21.69 22.48 22,961 +0.45(+2.04%)
Dec 28, 2012 21.67 22.39 21.44 22.03 37,187 +0.37(+1.71%)
Dec 27, 2012 21.88 21.99 21.22 21.66 8,369 -0.14(-0.64%)
Dec 26, 2012 22.68 22.68 21.68 21.80 10,657 -0.78(-3.45%)
Dec 24, 2012 22.20 22.89 21.86 22.58 19,070 +0.33(+1.48%)
Dec 21, 2012 22.26 22.38 21.81 22.25 62,009 +0.03(+0.14%)
Dec 20, 2012 22.39 22.56 21.92 22.22 29,916 -0.09(-0.40%)
Dec 19, 2012 22.32 22.49 21.85 22.31 19,742 +0.18(+0.81%)
Dec 18, 2012 21.55 22.15 21.55 22.13 28,139 +0.63(+2.93%)
Dec 17, 2012 20.90 22.00 20.77 21.50 19,954 +0.71(+3.42%)
Dec 14, 2012 20.97 21.27 20.66 20.79 25,032 -0.30(-1.42%)
Dec 13, 2012 20.88 21.39 20.85 21.09 9,008 +0.29(+1.39%)
Dec 12, 2012 21.11 21.51 20.80 20.80 15,539 -0.23(-1.09%)
Dec 11, 2012 21.25 22.06 20.90 21.03 37,420 -0.13(-0.61%)
Dec 10, 2012 21.12 21.27 20.80 21.16 9,811 +0.13(+0.62%)
Dec 07, 2012 21.05 21.27 20.54 21.03 19,633 -0.15(-0.71%)
Dec 06, 2012 20.77 21.23 20.40 21.18 10,422 +0.34(+1.63%)
Dec 05, 2012 21.01 21.04 20.59 20.84 11,022 -0.05(-0.24%)
Dec 04, 2012 20.76 21.08 20.15 20.89 30,519 +0.12(+0.58%)
Nov 30, 2012 21.11 21.16 20.66 20.77 14,586 -0.26(-1.24%)
Nov 29, 2012 21.40 21.42 20.59 21.03 25,744 -0.14(-0.66%)
Nov 28, 2012 21.39 21.47 21.14 21.17 11,289 -0.21(-0.98%)
Nov 27, 2012 21.20 21.70 21.04 21.38 25,312 +0.10(+0.47%)
Nov 26, 2012 20.72 21.64 20.72 21.28 13,880 +0.28(+1.33%)
Nov 23, 2012 21.54 21.69 20.79 21.00 21,522 -0.57(-2.64%)
Nov 21, 2012 21.47 21.57 21.00 21.57 7,051 +0.38(+1.79%)
Nov 20, 2012 20.99 21.24 20.50 21.19 23,995 +0.19(+0.90%)
Nov 19, 2012 21.51 21.54 20.75 21.00 10,037 -0.24(-1.13%)
Nov 16, 2012 20.61 21.64 19.92 21.24 30,272 +0.59(+2.86%)
Nov 15, 2012 19.82 20.70 19.78 20.65 17,307 +0.70(+3.53%)
Nov 14, 2012 21.11 21.30 19.79 19.95 32,355 -1.02(-4.89%)
Nov 13, 2012 21.50 21.70 20.79 20.97 22,228 -0.61(-2.83%)
Nov 12, 2012 21.99 22.04 21.51 21.58 6,224 -0.32(-1.46%)
Nov 09, 2012 21.96 22.17 21.71 21.90 12,396 -0.16(-0.73%)
Nov 08, 2012 22.54 22.54 21.84 22.06 26,077 -0.58(-2.56%)
Nov 07, 2012 23.44 23.48 22.22 22.64 30,528 -1.10(-4.63%)
Nov 06, 2012 23.40 23.97 23.11 23.74 19,658 +0.46(+1.98%)
Nov 05, 2012 24.15 24.38 22.96 23.28 12,465 -0.82(-3.40%)
Nov 02, 2012 23.80 24.40 23.76 24.10 38,394 +0.34(+1.43%)
Nov 01, 2012 23.09 23.76 22.33 23.76 13,938 +0.75(+3.26%)
Oct 31, 2012 22.85 23.40 22.42 23.01 26,213 +0.40(+1.77%)
Oct 26, 2012 22.94 22.61 22.61 22.61 25,900 -0.40(-1.74%)
Oct 25, 2012 23.08 23.40 22.62 23.01 8,462 +0.12(+0.52%)
Oct 24, 2012 22.56 23.16 22.56 22.89 5,350 -0.15(-0.65%)
Oct 23, 2012 22.65 23.15 22.03 23.04 7,469 +0.44(+1.95%)
Oct 19, 2012 23.92 23.92 22.50 22.60 31,314 -1.26(-5.28%)
Oct 18, 2012 24.16 24.16 23.68 23.86 4,111 +0.12(+0.51%)
Oct 17, 2012 23.24 23.81 23.24 23.74 5,041 +0.49(+2.11%)
Oct 16, 2012 23.21 23.29 22.81 23.25 6,841 +0.11(+0.48%)
Oct 15, 2012 23.37 23.60 22.85 23.14 10,533 -0.11(-0.47%)
Oct 12, 2012 23.06 23.49 23.02 23.25 4,068 +0.17(+0.74%)
Oct 11, 2012 24.13 24.13 22.80 23.08 29,037 -0.93(-3.87%)
Oct 10, 2012 23.39 24.02 23.25 24.01 11,330 +0.73(+3.14%)
Oct 09, 2012 23.65 23.65 23.25 23.28 8,238 -0.28(-1.19%)
Oct 08, 2012 23.61 23.79 23.46 23.56 3,170 -0.05(-0.21%)
Oct 05, 2012 24.26 24.26 23.30 23.61 22,122 -0.63(-2.60%)
Oct 04, 2012 23.66 24.37 23.47 24.24 6,831 +0.71(+3.02%)
Oct 03, 2012 22.98 23.67 22.98 23.53 14,619 +0.64(+2.80%)
Oct 02, 2012 23.57 23.57 22.15 22.89 29,311 -0.56(-2.39%)
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.