Artesian Res Cp A (NQ: ARTNA )

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.