Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.90	17.25	16.90	17.01	17,125	+0.11(+0.67%)
Jun 29, 2015	16.88	17.20	16.81	16.90	17,372	-0.07(-0.43%)
Jun 26, 2015	16.96	17.21	16.83	16.97	96,961	+0.02(+0.09%)
Jun 25, 2015	17.04	17.32	16.94	16.95	13,682	-0.16(-0.94%)
Jun 24, 2015	17.26	17.37	17.10	17.11	20,136	-0.19(-1.12%)
Jun 23, 2015	17.19	17.37	17.19	17.31	14,624	+0.05(+0.28%)
Jun 22, 2015	17.32	17.41	17.22	17.26	18,323	+0.00(+0.00%)
Jun 19, 2015	17.16	17.45	17.16	17.26	42,255	+0.06(+0.33%)
Jun 18, 2015	16.91	17.21	16.77	17.20	23,741	+0.34(+2.01%)
Jun 17, 2015	16.82	17.13	16.78	16.86	18,980	-0.05(-0.29%)
Jun 16, 2015	17.02	17.17	16.88	16.91	32,309	-0.09(-0.52%)
Jun 15, 2015	17.20	17.20	16.80	17.00	30,190	-0.16(-0.94%)
Jun 12, 2015	17.20	17.34	17.15	17.16	20,302	-0.12(-0.70%)
Jun 11, 2015	17.23	17.31	17.16	17.28	6,991	+0.06(+0.38%)
Jun 10, 2015	17.03	17.32	17.03	17.22	16,488	+0.21(+1.23%)
Jun 09, 2015	17.10	17.30	17.00	17.01	26,384	-0.14(-0.80%)
Jun 08, 2015	17.24	17.40	17.10	17.15	18,511	-0.11(-0.65%)
Jun 05, 2015	17.23	17.37	17.23	17.26	17,176	-0.08(-0.46%)
Jun 04, 2015	17.20	17.40	17.18	17.34	15,258	+0.06(+0.33%)
Jun 03, 2015	17.20	17.41	17.16	17.28	18,504	+0.03(+0.19%)
Jun 02, 2015	17.28	17.49	17.23	17.25	19,475	-0.12(-0.70%)
Jun 01, 2015	17.40	17.49	17.26	17.37	25,331	+0.18(+1.03%)
May 29, 2015	17.23	17.44	17.18	17.19	21,680	-0.11(-0.65%)
May 28, 2015	17.34	17.42	17.22	17.31	16,969	-0.02(-0.09%)
May 27, 2015	17.28	17.46	17.23	17.32	15,203	+0.06(+0.33%)
May 26, 2015	17.35	17.48	17.22	17.27	32,540	-0.08(-0.47%)
May 22, 2015	17.49	17.35	17.35	17.35	21,452	-0.06(-0.32%)
May 21, 2015	17.23	17.57	17.23	17.40	9,921	+0.02(+0.09%)
May 20, 2015	17.42	17.51	17.27	17.39	18,110	+0.06(+0.33%)
May 19, 2015	17.38	17.54	17.26	17.33	19,055	+0.02(+0.09%)
May 18, 2015	17.31	17.53	17.26	17.31	20,636	+0.06(+0.33%)
May 15, 2015	17.20	17.33	17.00	17.26	25,209	+0.06(+0.38%)
May 14, 2015	16.94	17.19	16.85	17.19	23,465	+0.44(+2.60%)
May 13, 2015	17.10	17.10	16.70	16.76	19,556	-0.12(-0.72%)
May 12, 2015	17.09	17.09	16.77	16.88	20,438	-0.21(-1.23%)
May 11, 2015	17.08	17.34	17.08	17.09	29,401	+0.01(+0.05%)
May 08, 2015	17.30	17.31	17.02	17.08	18,045	-0.01(-0.05%)
May 07, 2015	17.04	17.53	17.04	17.09	15,142	+0.08(+0.47%)
May 06, 2015	17.07	17.11	16.94	17.01	33,107	-0.09(-0.51%)
May 05, 2015	17.17	17.26	17.09	17.10	43,544	-0.14(-0.83%)
May 04, 2015	17.30	17.41	17.16	17.24	16,164	-0.02(-0.14%)
May 01, 2015	17.33	17.39	17.16	17.26	21,953	+0.07(+0.42%)
Apr 30, 2015	17.50	17.50	17.19	17.19	22,935	-0.30(-1.73%)
Apr 29, 2015	17.39	17.68	17.39	17.50	7,837	-0.10(-0.54%)
Apr 28, 2015	17.42	17.71	17.42	17.59	17,565	+0.12(+0.69%)
Apr 27, 2015	17.64	17.76	17.35	17.47	18,900	-0.22(-1.22%)
Apr 24, 2015	17.30	17.69	17.30	17.69	15,581	+0.39(+2.26%)
Apr 23, 2015	17.39	17.55	17.18	17.30	24,653	-0.18(-1.01%)
Apr 22, 2015	17.57	17.82	17.44	17.47	22,125	-0.12(-0.68%)
Apr 21, 2015	17.61	17.66	17.54	17.59	12,722	+0.00(+0.00%)
Apr 20, 2015	17.34	17.61	17.34	17.59	15,525	+0.32(+1.85%)
Apr 17, 2015	17.28	17.53	17.27	17.27	26,104	-0.11(-0.64%)
Apr 16, 2015	17.28	17.46	17.28	17.38	8,816	+0.00(+0.00%)
Apr 15, 2015	17.36	17.61	17.32	17.38	11,081	+0.03(+0.18%)
Apr 14, 2015	17.38	17.40	17.26	17.35	15,938	+0.06(+0.37%)
Apr 13, 2015	17.26	17.54	17.26	17.29	17,524	+0.05(+0.28%)
Apr 10, 2015	17.32	17.42	17.16	17.24	16,729	-0.04(-0.23%)
Apr 09, 2015	17.57	17.60	17.18	17.28	25,170	-0.18(-1.01%)
Apr 08, 2015	17.47	17.61	17.18	17.46	29,619	+0.10(+0.60%)
Apr 07, 2015	17.58	17.61	17.33	17.35	21,592	-0.22(-1.27%)
Apr 06, 2015	17.28	17.60	17.28	17.58	25,564	+0.34(+1.94%)
Apr 02, 2015	17.58	17.24	17.24	17.24	37,334	-0.27(-1.55%)

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.