Artesian Res Cp A (NQ: ARTNA )

58.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.48 17.59 17.44 17.50 16,672 +0.00(+0.00%)
Jun 27, 2014 17.53 17.71 17.49 17.50 67,529 -0.04(-0.22%)
Jun 26, 2014 17.64 17.67 17.44 17.54 8,412 -0.12(-0.66%)
Jun 25, 2014 17.46 17.74 17.44 17.66 14,695 +0.20(+1.16%)
Jun 24, 2014 17.53 17.71 17.45 17.46 13,575 +0.02(+0.09%)
Jun 23, 2014 17.54 17.74 17.42 17.44 12,459 -0.04(-0.22%)
Jun 20, 2014 17.48 17.74 17.39 17.48 76,301 +0.05(+0.31%)
Jun 19, 2014 17.43 17.56 17.28 17.42 9,066 +0.06(+0.36%)
Jun 18, 2014 17.25 17.42 17.25 17.36 9,993 +0.06(+0.36%)
Jun 17, 2014 17.25 17.36 17.25 17.30 17,080 +0.05(+0.32%)
Jun 16, 2014 17.25 17.36 17.15 17.25 14,739 -0.09(-0.54%)
Jun 13, 2014 17.38 17.40 17.21 17.34 9,190 -0.01(-0.04%)
Jun 12, 2014 17.35 17.41 17.21 17.35 16,647 -0.09(-0.49%)
Jun 11, 2014 17.57 17.57 17.28 17.43 14,378 -0.17(-0.97%)
Jun 10, 2014 17.52 17.74 17.52 17.60 16,832 +0.02(+0.13%)
Jun 06, 2014 17.57 17.59 17.16 17.58 38,668 +0.05(+0.31%)
Jun 05, 2014 17.10 17.57 17.10 17.53 25,990 +0.39(+2.27%)
Jun 04, 2014 16.93 17.18 16.79 17.14 25,049 +0.16(+0.96%)
Jun 03, 2014 17.05 17.23 16.93 16.97 17,323 -0.19(-1.13%)
Jun 02, 2014 17.51 17.51 17.10 17.17 21,460 -0.26(-1.47%)
May 30, 2014 17.39 17.51 17.28 17.42 13,537 +0.11(+0.63%)
May 29, 2014 17.28 17.43 17.09 17.32 28,853 -0.01(-0.05%)
May 28, 2014 17.41 17.41 17.10 17.32 25,313 -0.16(-0.93%)
May 27, 2014 17.18 17.50 17.10 17.49 26,377 +0.29(+1.68%)
May 23, 2014 16.90 17.20 17.20 17.20 30,696 +0.40(+2.41%)
May 22, 2014 16.72 16.86 16.61 16.79 14,914 +0.10(+0.61%)
May 21, 2014 16.64 16.81 16.60 16.69 21,935 +0.06(+0.37%)
May 20, 2014 16.75 16.87 16.37 16.63 44,818 -0.21(-1.25%)
May 19, 2014 16.76 16.84 16.66 16.84 13,821 +0.09(+0.56%)
May 16, 2014 16.52 16.76 16.47 16.75 38,379 +0.19(+1.13%)
May 15, 2014 16.44 16.62 16.38 16.56 25,824 +0.12(+0.76%)
May 14, 2014 16.93 17.00 16.44 16.44 43,527 -0.45(-2.67%)
May 13, 2014 16.96 17.07 16.83 16.89 11,436 -0.16(-0.91%)
May 12, 2014 16.73 17.08 16.73 17.04 25,855 +0.35(+2.10%)
May 09, 2014 16.74 16.87 16.67 16.69 41,706 -0.07(-0.42%)
May 08, 2014 16.87 16.90 16.74 16.76 34,224 -0.09(-0.55%)
May 07, 2014 16.76 16.92 16.67 16.86 31,100 +0.20(+1.20%)
May 06, 2014 16.81 16.83 16.65 16.65 37,524 -0.15(-0.92%)
May 05, 2014 16.74 16.92 16.73 16.81 39,760 +0.05(+0.32%)
May 02, 2014 16.81 16.93 16.66 16.75 22,512 -0.05(-0.32%)
May 01, 2014 16.92 16.98 16.69 16.81 37,402 -0.17(-1.00%)
Apr 30, 2014 17.03 17.06 16.96 16.98 18,718 -0.03(-0.18%)
Apr 29, 2014 17.05 17.15 16.88 17.01 15,294 -0.02(-0.09%)
Apr 28, 2014 17.00 17.05 16.85 17.02 35,751 +0.04(+0.23%)
Apr 25, 2014 17.09 17.26 16.97 16.99 20,634 -0.15(-0.90%)
Apr 24, 2014 17.22 17.37 17.09 17.14 14,176 -0.02(-0.14%)
Apr 23, 2014 17.29 17.46 17.13 17.16 15,462 -0.21(-1.20%)
Apr 22, 2014 17.37 17.39 17.19 17.37 12,938 -0.05(-0.27%)
Apr 21, 2014 17.33 17.44 17.27 17.42 12,106 +0.05(+0.31%)
Apr 17, 2014 17.26 17.36 17.36 17.36 47,078 +0.03(+0.18%)
Apr 16, 2014 17.25 17.34 17.16 17.33 15,441 +0.13(+0.76%)
Apr 15, 2014 17.13 17.26 16.96 17.20 17,607 +0.18(+1.04%)
Apr 14, 2014 17.19 17.26 17.02 17.02 13,108 -0.05(-0.32%)
Apr 11, 2014 17.01 17.25 17.01 17.08 25,840 -0.05(-0.27%)
Apr 10, 2014 17.14 17.24 17.00 17.12 23,704 -0.08(-0.49%)
Apr 09, 2014 17.27 17.33 17.09 17.21 26,247 -0.03(-0.18%)
Apr 08, 2014 17.15 17.32 16.99 17.24 19,878 +0.12(+0.72%)
Apr 07, 2014 16.96 17.15 16.89 17.12 28,592 +0.11(+0.63%)
Apr 04, 2014 17.29 17.29 16.89 17.01 31,730 -0.17(-0.99%)
Apr 03, 2014 17.19 17.30 17.15 17.18 8,749 -0.05(-0.31%)
Apr 02, 2014 17.22 17.28 17.14 17.23 9,686 +0.03(+0.18%)
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.