Artesian Res Cp A (NQ: ARTNA )

38.78 USD +0.37 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.80 19.80 19.19 19.32 1,070 -0.07(-0.37%)
Oct 28, 2005 19.69 19.69 19.31 19.39 1,355 -0.13(-0.69%)
Oct 27, 2005 19.58 19.58 19.52 19.53 650 -0.05(-0.27%)
Oct 26, 2005 19.79 19.84 19.58 19.58 1,076 -0.15(-0.78%)
Oct 25, 2005 19.33 19.73 19.33 19.73 1,350 +0.33(+1.72%)
Oct 24, 2005 19.30 19.40 19.19 19.40 3,579 +0.11(+0.55%)
Oct 21, 2005 18.75 19.53 18.75 19.29 4,261 -0.12(-0.62%)
Oct 20, 2005 19.82 19.83 19.37 19.41 2,828 +0.01(+0.07%)
Oct 19, 2005 19.79 19.93 19.40 19.40 2,698 -0.27(-1.36%)
Oct 18, 2005 19.85 19.85 19.43 19.67 912 +0.01(+0.03%)
Oct 17, 2005 19.69 19.74 19.57 19.66 690 +0.29(+1.51%)
Oct 14, 2005 19.37 19.81 19.37 19.37 1,280 -0.27(-1.36%)
Oct 13, 2005 19.60 19.65 19.37 19.63 1,983 -0.03(-0.17%)
Oct 12, 2005 19.97 19.98 19.67 19.67 1,665 -0.31(-1.54%)
Oct 11, 2005 19.97 19.97 19.97 19.97 0 +0.00(+0.00%)
Oct 10, 2005 20.21 20.21 19.97 19.97 665 +0.37(+1.90%)
Oct 07, 2005 20.00 20.00 19.60 19.60 3,715 -0.33(-1.67%)
Oct 06, 2005 20.10 20.13 19.93 19.93 3,720 -0.17(-0.83%)
Oct 05, 2005 20.32 21.00 20.07 20.10 1,216 -0.57(-2.74%)
Oct 04, 2005 20.35 20.67 20.35 20.67 254 +0.00(+0.00%)
Oct 03, 2005 20.53 20.67 20.53 20.67 750 +0.34(+1.67%)
Sep 30, 2005 20.05 20.33 20.05 20.33 400 +0.09(+0.46%)
Sep 29, 2005 20.47 20.48 20.15 20.23 1,965 -0.17(-0.85%)
Sep 28, 2005 20.13 20.53 20.13 20.41 2,000 +0.10(+0.51%)
Sep 27, 2005 20.33 20.33 20.05 20.30 2,000 -0.23(-1.12%)
Sep 26, 2005 20.59 20.59 20.53 20.53 300 -0.15(-0.71%)
Sep 23, 2005 20.68 21.00 20.68 20.68 1,070 -0.64(-3.00%)
Sep 22, 2005 21.27 21.32 20.77 21.32 1,183 +0.19(+0.91%)
Sep 21, 2005 21.13 21.33 21.13 21.13 1,075 -0.21(-0.97%)
Sep 20, 2005 20.88 21.33 20.41 21.33 10,322 +0.78(+3.80%)
Sep 19, 2005 20.38 20.55 20.23 20.55 2,429 -0.11(-0.55%)
Sep 16, 2005 20.90 20.90 20.39 20.67 4,075 +0.09(+0.42%)
Sep 15, 2005 19.70 20.58 19.70 20.58 5,472 +0.59(+2.98%)
Sep 14, 2005 20.07 20.07 19.77 19.99 6,300 -0.08(-0.41%)
Sep 13, 2005 20.00 20.29 20.00 20.07 1,751 -0.15(-0.76%)
Sep 12, 2005 20.65 20.65 20.01 20.22 3,434 -0.29(-1.40%)
Sep 09, 2005 20.56 20.80 20.50 20.51 4,574 +0.11(+0.52%)
Sep 08, 2005 20.20 20.46 20.20 20.40 1,875 -0.01(-0.07%)
Sep 07, 2005 20.47 20.47 20.00 20.41 575 +0.48(+2.41%)
Sep 06, 2005 19.95 20.55 19.83 19.93 1,749 +0.05(+0.27%)
Sep 02, 2005 20.00 20.60 19.87 19.88 1,600 -0.15(-0.73%)
Sep 01, 2005 20.17 20.17 20.00 20.03 800 -0.03(-0.13%)
Aug 31, 2005 20.07 20.52 20.00 20.05 2,627 +0.03(+0.13%)
Aug 30, 2005 20.57 20.57 20.00 20.03 1,015 -0.17(-0.86%)
Aug 29, 2005 20.80 20.80 20.18 20.20 626 -0.19(-0.95%)
Aug 26, 2005 21.02 21.02 20.39 20.39 2,808 +0.01(+0.07%)
Aug 25, 2005 20.33 20.39 20.00 20.38 1,370 +0.28(+1.39%)
Aug 24, 2005 20.28 20.31 20.10 20.10 3,104 +0.09(+0.43%)
Aug 23, 2005 20.17 20.33 20.00 20.01 5,809 -0.07(-0.37%)
Aug 22, 2005 20.50 20.50 20.00 20.09 2,636 -0.35(-1.69%)
Aug 19, 2005 20.18 20.43 20.01 20.43 1,953 +0.37(+1.86%)
Aug 18, 2005 20.50 20.65 20.01 20.06 3,097 -0.51(-2.46%)
Aug 17, 2005 21.00 21.00 20.52 20.57 2,335 -0.11(-0.55%)
Aug 16, 2005 21.03 21.03 20.67 20.68 4,150 -0.39(-1.84%)
Aug 15, 2005 21.30 21.30 21.07 21.07 2,207 -0.28(-1.31%)
Aug 12, 2005 21.68 21.68 21.17 21.35 3,959 -0.15(-0.71%)
Aug 11, 2005 21.35 21.79 21.33 21.50 4,702 -0.03(-0.15%)
Aug 10, 2005 22.00 22.00 21.47 21.53 1,470 +0.16(+0.75%)
Aug 09, 2005 21.39 21.40 21.37 21.37 351 -0.11(-0.52%)
Aug 08, 2005 21.56 21.95 21.45 21.48 2,978 -0.02(-0.07%)
Aug 05, 2005 21.93 21.93 21.37 21.50 2,925 -0.43(-1.95%)
Aug 04, 2005 21.91 21.93 21.91 21.93 1,050 +0.03(+0.15%)
Aug 03, 2005 21.36 21.97 21.33 21.89 3,342 +0.23(+1.05%)
Aug 02, 2005 21.93 21.93 21.65 21.67 700 +0.23(+1.09%)
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.