Artesian Res Cp A (NQ: ARTNA )

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.