Artesian Res Cp A (NQ: ARTNA )

39.08 USD -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.45 22.59 22.40 22.48 12,981 +0.00(+0.00%)
Jun 27, 2014 22.52 22.75 22.46 22.48 52,578 -0.05(-0.22%)
Jun 26, 2014 22.66 22.70 22.40 22.53 6,550 -0.15(-0.66%)
Jun 25, 2014 22.42 22.78 22.40 22.68 11,442 +0.26(+1.16%)
Jun 24, 2014 22.52 22.75 22.41 22.42 10,570 +0.02(+0.09%)
Jun 23, 2014 22.53 22.79 22.38 22.40 9,701 -0.05(-0.22%)
Jun 20, 2014 22.45 22.79 22.33 22.45 59,408 +0.07(+0.31%)
Jun 19, 2014 22.39 22.55 22.20 22.38 7,059 +0.08(+0.36%)
Jun 18, 2014 22.16 22.38 22.15 22.30 7,781 +0.08(+0.36%)
Jun 17, 2014 22.15 22.30 22.15 22.22 13,299 +0.07(+0.32%)
Jun 16, 2014 22.16 22.30 22.03 22.15 11,476 -0.12(-0.54%)
Jun 13, 2014 22.32 22.35 22.10 22.27 7,156 -0.01(-0.04%)
Jun 12, 2014 22.29 22.36 22.11 22.28 12,962 -0.11(-0.49%)
Jun 11, 2014 22.57 22.57 22.20 22.39 11,195 -0.22(-0.97%)
Jun 10, 2014 22.50 22.78 22.50 22.61 13,106 +0.03(+0.13%)
Jun 06, 2014 22.57 22.59 22.04 22.58 30,107 +0.07(+0.31%)
Jun 05, 2014 21.96 22.56 21.96 22.51 20,236 +0.50(+2.27%)
Jun 04, 2014 21.75 22.07 21.57 22.01 19,503 +0.21(+0.96%)
Jun 03, 2014 21.90 22.13 21.75 21.80 13,488 -0.25(-1.13%)
Jun 02, 2014 22.49 22.49 21.96 22.05 16,709 -0.33(-1.47%)
May 30, 2014 22.34 22.49 22.20 22.38 10,540 +0.14(+0.63%)
May 29, 2014 22.20 22.39 21.95 22.24 22,465 -0.01(-0.04%)
May 28, 2014 22.36 22.36 21.96 22.25 19,709 -0.21(-0.93%)
May 27, 2014 22.06 22.48 21.96 22.46 20,537 +0.37(+1.67%)
May 23, 2014 21.70 22.09 22.09 22.09 23,900 +0.52(+2.41%)
May 22, 2014 21.48 21.66 21.33 21.57 11,612 +0.13(+0.61%)
May 21, 2014 21.37 21.59 21.32 21.44 17,079 +0.08(+0.37%)
May 20, 2014 21.51 21.67 21.03 21.36 34,895 -0.27(-1.25%)
May 19, 2014 21.53 21.63 21.40 21.63 10,761 +0.12(+0.56%)
May 16, 2014 21.22 21.53 21.15 21.51 29,882 +0.24(+1.13%)
May 15, 2014 21.11 21.35 21.04 21.27 20,107 +0.16(+0.76%)
May 14, 2014 21.75 21.84 21.11 21.11 33,890 -0.58(-2.67%)
May 13, 2014 21.78 21.92 21.62 21.69 8,904 -0.20(-0.91%)
May 12, 2014 21.49 21.94 21.49 21.89 20,131 +0.45(+2.10%)
May 09, 2014 21.50 21.67 21.41 21.44 32,472 -0.09(-0.42%)
May 08, 2014 21.67 21.70 21.50 21.53 26,647 -0.33(-1.51%)
May 07, 2014 21.74 21.94 21.62 21.86 23,980 +0.26(+1.20%)
May 06, 2014 21.80 21.83 21.60 21.60 28,933 -0.20(-0.92%)
May 05, 2014 21.71 21.94 21.70 21.80 30,657 +0.07(+0.32%)
May 02, 2014 21.80 21.95 21.61 21.73 17,358 -0.07(-0.32%)
May 01, 2014 21.94 22.02 21.65 21.80 28,839 -0.22(-1.00%)
Apr 30, 2014 22.09 22.13 21.99 22.02 14,433 -0.04(-0.18%)
Apr 29, 2014 22.11 22.24 21.89 22.06 11,793 -0.02(-0.09%)
Apr 28, 2014 22.05 22.11 21.85 22.08 27,566 +0.05(+0.23%)
Apr 25, 2014 22.16 22.38 22.01 22.03 15,910 -0.20(-0.90%)
Apr 24, 2014 22.33 22.52 22.16 22.23 10,931 -0.03(-0.13%)
Apr 23, 2014 22.43 22.64 22.22 22.26 11,922 -0.27(-1.20%)
Apr 22, 2014 22.53 22.55 22.30 22.53 9,976 -0.06(-0.27%)
Apr 21, 2014 22.48 22.62 22.40 22.59 9,335 +0.07(+0.31%)
Apr 17, 2014 22.39 22.52 22.52 22.52 36,300 +0.04(+0.18%)
Apr 16, 2014 22.37 22.49 22.26 22.48 11,906 +0.17(+0.76%)
Apr 15, 2014 22.22 22.39 21.99 22.31 13,576 +0.23(+1.04%)
Apr 14, 2014 22.29 22.38 22.08 22.08 10,107 -0.07(-0.32%)
Apr 11, 2014 22.06 22.37 22.06 22.15 19,924 -0.06(-0.27%)
Apr 10, 2014 22.23 22.36 22.05 22.21 18,277 -0.11(-0.49%)
Apr 09, 2014 22.40 22.48 22.17 22.32 20,238 -0.04(-0.18%)
Apr 08, 2014 22.24 22.46 22.03 22.36 15,327 +0.16(+0.72%)
Apr 07, 2014 22.00 22.24 21.90 22.20 22,046 +0.14(+0.63%)
Apr 04, 2014 22.42 22.42 21.90 22.06 24,466 -0.22(-0.99%)
Apr 03, 2014 22.29 22.44 22.24 22.28 6,746 -0.07(-0.31%)
Apr 02, 2014 22.33 22.41 22.23 22.35 7,469 +0.04(+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.