Artesian Res Cp A (NQ: ARTNA )

39.90 USD +0.21 (+0.53%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.31 39.31 38.34 38.77 15,083 -0.42(-1.07%)
Jun 28, 2018 38.85 39.53 38.85 39.19 3,532 +0.22(+0.56%)
Jun 27, 2018 39.65 39.65 38.68 38.97 9,079 -0.61(-1.54%)
Jun 26, 2018 38.89 40.00 38.52 39.58 8,276 +0.63(+1.62%)
Jun 25, 2018 38.96 39.59 37.57 38.95 20,548 -0.20(-0.51%)
Jun 22, 2018 38.95 39.70 36.98 39.15 73,773 +0.20(+0.51%)
Jun 21, 2018 37.81 39.22 37.55 38.95 50,021 +0.67(+1.75%)
Jun 20, 2018 37.83 39.15 37.51 38.28 45,200 -0.11(-0.29%)
Jun 19, 2018 37.24 38.61 37.24 38.39 15,513 +0.88(+2.35%)
Jun 18, 2018 36.00 37.57 36.00 37.51 18,863 +1.47(+4.08%)
Jun 15, 2018 38.31 35.77 36.04 94,448 -1.33(-3.56%)
Jun 14, 2018 37.44 37.87 36.93 37.37 16,219 +0.06(+0.16%)
Jun 13, 2018 37.80 38.01 37.29 37.31 12,535 -0.45(-1.19%)
Jun 12, 2018 37.38 38.10 37.38 37.76 10,262 +0.30(+0.80%)
Jun 11, 2018 38.64 38.64 36.91 37.46 19,168 -1.17(-3.03%)
Jun 08, 2018 38.80 39.24 38.63 38.63 9,129 -0.16(-0.41%)
Jun 07, 2018 39.01 39.38 38.72 38.79 13,046 -0.18(-0.46%)
Jun 06, 2018 39.47 39.66 38.70 38.97 33,676 +0.23(+0.59%)
Jun 05, 2018 39.05 39.68 38.65 38.74 14,629 -0.76(-1.92%)
Jun 04, 2018 39.37 39.73 38.73 39.50 14,785 +0.18(+0.46%)
Jun 01, 2018 39.50 39.56 38.57 39.32 4,235 +0.32(+0.82%)
May 31, 2018 39.86 39.89 38.39 39.00 29,007 -0.72(-1.81%)
May 30, 2018 38.74 39.96 38.69 39.72 16,929 +0.99(+2.56%)
May 29, 2018 38.47 38.99 37.56 38.73 18,122 +0.15(+0.39%)
May 25, 2018 38.58 38.58 38.58 0 +0.15(+0.39%)
May 24, 2018 38.09 38.73 37.02 38.43 12,139 +0.25(+0.65%)
May 23, 2018 36.59 38.26 36.59 38.18 15,526 +1.58(+4.32%)
May 22, 2018 37.42 37.42 36.57 36.60 11,979 -0.47(-1.27%)
May 21, 2018 36.95 37.27 36.52 37.07 20,242 +0.33(+0.90%)
May 18, 2018 37.07 37.49 36.61 36.74 19,401 -0.07(-0.19%)
May 17, 2018 36.58 36.95 36.51 36.81 10,837 +0.22(+0.60%)
May 16, 2018 37.12 37.12 36.37 36.59 12,738 -0.57(-1.53%)
May 15, 2018 38.09 38.10 36.76 37.16 25,991 -1.08(-2.82%)
May 14, 2018 39.20 39.20 38.24 38.24 14,588 -0.82(-2.10%)
May 11, 2018 38.74 39.06 38.40 39.06 10,202 +0.12(+0.31%)
May 10, 2018 39.08 39.23 38.54 38.94 10,381 +0.00(+0.00%)
May 09, 2018 39.14 39.34 38.59 38.94 15,215 -0.17(-0.43%)
May 08, 2018 39.02 39.38 38.37 39.11 17,259 -0.01(-0.03%)
May 07, 2018 38.51 39.49 37.54 39.12 19,968 +0.60(+1.56%)
May 04, 2018 38.35 38.77 37.80 38.52 11,291 +0.14(+0.36%)
May 03, 2018 38.66 38.66 37.47 38.38 26,042 -0.13(-0.34%)
May 02, 2018 38.78 38.78 38.02 38.51 11,546 -0.37(-0.95%)
May 01, 2018 38.09 38.88 37.72 38.88 12,121 +0.58(+1.51%)
Apr 30, 2018 37.80 38.46 37.55 38.30 9,629 -0.11(-0.29%)
Apr 27, 2018 38.85 38.88 38.12 38.41 7,060 -0.33(-0.85%)
Apr 26, 2018 37.64 38.87 36.85 38.74 30,997 +1.26(+3.36%)
Apr 25, 2018 37.08 37.74 36.50 37.48 10,898 +0.32(+0.86%)
Apr 24, 2018 37.08 37.45 36.67 37.16 4,493 -0.04(-0.11%)
Apr 23, 2018 37.82 37.82 37.05 37.20 8,095 -0.55(-1.46%)
Apr 20, 2018 36.81 37.99 36.80 37.75 12,641 +0.66(+1.78%)
Apr 19, 2018 37.20 37.61 36.61 37.09 9,003 -0.12(-0.32%)
Apr 18, 2018 37.41 37.99 37.20 37.21 9,349 -0.26(-0.69%)
Apr 17, 2018 37.25 37.56 36.27 37.47 7,151 +0.47(+1.27%)
Apr 16, 2018 36.38 37.17 36.38 37.00 8,768 +0.83(+2.29%)
Apr 13, 2018 36.74 36.74 35.67 36.17 15,052 -0.56(-1.52%)
Apr 12, 2018 37.75 37.75 36.35 36.73 11,210 -0.58(-1.55%)
Apr 11, 2018 36.45 37.54 36.27 37.31 12,438 +0.67(+1.83%)
Apr 10, 2018 36.65 36.94 36.05 36.64 13,861 +0.19(+0.52%)
Apr 09, 2018 36.62 36.79 36.28 36.45 11,273 -0.17(-0.46%)
Apr 06, 2018 36.65 37.08 36.24 36.62 8,126 -0.13(-0.35%)
Apr 05, 2018 36.23 37.08 36.23 36.75 6,713 +0.66(+1.83%)
Apr 04, 2018 35.50 36.23 35.50 36.09 9,178 +0.22(+0.61%)
Apr 03, 2018 35.39 36.28 35.34 35.87 16,504 +0.57(+1.61%)
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.