Artesian Res Cp A (NQ: ARTNA )

38.33 USD +0.09 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.57 19.64 18.83 19.33 3,600 +0.51(+2.73%)
Jun 27, 2002 19.33 19.52 18.81 18.81 3,900 -1.07(-5.37%)
Jun 26, 2002 19.17 20.00 19.13 19.88 6,900 +0.61(+3.18%)
Jun 25, 2002 20.67 20.83 19.27 19.27 9,600 -1.60(-7.67%)
Jun 21, 2002 20.83 20.87 20.83 20.87 2,600 +0.03(+0.16%)
Jun 20, 2002 20.83 20.83 20.83 20.83 4,400 +0.00(+0.00%)
Jun 19, 2002 20.83 20.90 20.83 20.83 6,600 -0.03(-0.16%)
Jun 18, 2002 21.07 21.07 20.83 20.87 7,500 +0.03(+0.16%)
Jun 17, 2002 20.83 21.13 20.67 20.83 7,500 -0.17(-0.79%)
Jun 14, 2002 21.00 21.00 20.83 21.00 1,600 +0.00(+0.00%)
Jun 12, 2002 20.83 21.10 20.83 21.00 4,300 +0.00(+0.00%)
Jun 11, 2002 20.93 21.13 20.83 21.00 9,100 +0.07(+0.32%)
Jun 10, 2002 20.89 21.33 20.83 20.93 21,200 +0.10(+0.48%)
Jun 07, 2002 20.83 21.00 20.83 20.83 11,400 +0.00(+0.00%)
Jun 06, 2002 21.19 21.19 20.83 20.83 5,400 +0.00(+0.00%)
Jun 05, 2002 20.97 20.97 20.37 20.83 4,400 +0.00(+0.00%)
May 31, 2002 20.87 21.17 19.37 20.83 63,900 -1.49(-6.69%)
May 28, 2002 22.00 22.33 22.00 22.33 1,200 +0.33(+1.48%)
May 27, 2002 22.99 22.99 22.00 22.00 1,500 +0.00(+0.00%)
May 24, 2002 22.99 22.99 22.00 22.00 1,500 +0.00(+0.00%)
May 23, 2002 22.63 22.63 22.00 22.00 400 +0.00(+0.00%)
May 22, 2002 22.67 22.67 22.00 22.00 1,700 -0.02(-0.09%)
May 21, 2002 22.67 22.89 22.00 22.02 2,500 -0.65(-2.85%)
May 20, 2002 22.50 22.67 22.00 22.67 1,900 +0.17(+0.74%)
May 17, 2002 22.33 22.50 21.53 22.50 1,700 +0.50(+2.27%)
May 16, 2002 22.33 22.33 21.50 22.00 2,400 -0.50(-2.22%)
May 15, 2002 22.50 22.50 22.50 22.50 0 +0.50(+2.27%)
May 14, 2002 22.33 22.33 22.00 22.00 1,700 -0.33(-1.49%)
May 13, 2002 21.75 22.33 21.33 22.33 5,200 +0.51(+2.32%)
May 10, 2002 21.87 21.87 21.43 21.83 2,800 -0.17(-0.76%)
May 09, 2002 22.03 22.33 21.17 21.99 7,100 -0.55(-2.45%)
May 08, 2002 22.76 23.07 22.53 22.55 2,300 +0.37(+1.68%)
May 07, 2002 22.19 22.77 22.17 22.17 1,200 -0.16(-0.72%)
May 06, 2002 22.17 22.33 22.17 22.33 1,800 -0.10(-0.44%)
May 03, 2002 22.00 22.43 21.33 22.43 1,700 +0.43(+1.97%)
May 02, 2002 21.17 22.00 21.17 22.00 2,700 +0.00(+0.00%)
May 01, 2002 22.00 22.00 21.35 22.00 3,200 -0.33(-1.49%)
Apr 30, 2002 21.67 22.33 21.02 22.33 2,500 +0.83(+3.88%)
Apr 29, 2002 21.46 21.67 21.27 21.50 2,500 +0.27(+1.26%)
Apr 26, 2002 21.33 21.33 21.17 21.23 2,300 +0.06(+0.28%)
Apr 25, 2002 20.67 21.17 20.67 21.17 1,600 +0.51(+2.45%)
Apr 24, 2002 20.78 20.90 20.67 20.67 3,000 +0.17(+0.81%)
Apr 23, 2002 20.73 20.80 20.50 20.50 2,300 +0.10(+0.49%)
Apr 22, 2002 20.80 20.80 20.33 20.40 2,500 -0.40(-1.92%)
Apr 19, 2002 20.80 20.80 20.80 20.80 700 +0.13(+0.64%)
Apr 18, 2002 20.70 20.80 20.65 20.67 2,500 -0.01(-0.03%)
Apr 17, 2002 20.67 20.67 20.67 20.67 500 +0.07(+0.36%)
Apr 16, 2002 20.50 20.60 20.23 20.60 1,300 +0.10(+0.49%)
Apr 15, 2002 20.67 20.73 20.21 20.50 7,400 -0.17(-0.81%)
Apr 12, 2002 20.67 20.73 20.67 20.67 2,200 -0.16(-0.77%)
Apr 11, 2002 20.83 20.83 20.83 20.83 500 +0.17(+0.81%)
Apr 10, 2002 20.65 20.67 20.35 20.66 3,300 +0.19(+0.91%)
Apr 09, 2002 20.63 20.67 20.47 20.47 1,300 -0.09(-0.45%)
Apr 08, 2002 20.34 20.67 20.33 20.57 3,500 -0.03(-0.16%)
Apr 05, 2002 20.60 20.60 20.60 20.60 100 +0.00(+0.00%)
Apr 04, 2002 20.27 20.60 20.27 20.60 3,000 +0.13(+0.62%)
Apr 03, 2002 20.66 20.66 20.17 20.47 1,600 +0.31(+1.52%)
Apr 02, 2002 20.17 20.17 20.17 20.17 200 -0.49(-2.38%)
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.