Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.87	12.87	12.47	12.56	1,645	-0.05(-0.37%)
Oct 28, 2005	12.80	12.80	12.55	12.61	2,084	-0.09(-0.69%)
Oct 27, 2005	12.73	12.73	12.69	12.70	999	-0.03(-0.27%)
Oct 26, 2005	12.86	12.90	12.73	12.73	1,654	-0.10(-0.78%)
Oct 25, 2005	12.57	12.83	12.57	12.83	2,076	+0.22(+1.72%)
Oct 24, 2005	12.55	12.61	12.47	12.61	5,504	+0.07(+0.55%)
Oct 21, 2005	12.19	12.70	12.19	12.54	6,553	-0.08(-0.62%)
Oct 20, 2005	12.89	12.90	12.59	12.62	4,349	+0.01(+0.07%)
Oct 19, 2005	12.87	12.96	12.61	12.61	4,149	-0.17(-1.36%)
Oct 18, 2005	12.91	12.91	12.63	12.79	1,402	+0.00(+0.03%)
Oct 17, 2005	12.80	12.83	12.72	12.78	1,061	+0.19(+1.51%)
Oct 14, 2005	12.59	12.88	12.59	12.59	1,968	-0.17(-1.36%)
Oct 13, 2005	12.74	12.78	12.59	12.77	3,049	-0.02(-0.17%)
Oct 12, 2005	12.99	12.99	12.79	12.79	2,560	-0.20(-1.53%)
Oct 11, 2005	12.99	12.99	12.99	12.99	0	+0.00(+0.00%)
Oct 10, 2005	13.14	13.14	12.99	12.99	1,022	+0.24(+1.90%)
Oct 07, 2005	13.00	13.00	12.74	12.74	5,713	-0.22(-1.67%)
Oct 06, 2005	13.07	13.09	12.96	12.96	5,721	-0.11(-0.83%)
Oct 05, 2005	13.21	13.65	13.05	13.07	1,870	-0.37(-2.74%)
Oct 04, 2005	13.23	13.44	13.23	13.44	390	+0.00(+0.00%)
Oct 03, 2005	13.35	13.44	13.35	13.44	1,153	+0.22(+1.67%)
Sep 30, 2005	13.04	13.22	13.04	13.22	615	+0.06(+0.46%)
Sep 29, 2005	13.31	13.32	13.10	13.16	3,022	-0.11(-0.85%)
Sep 28, 2005	13.09	13.35	13.09	13.27	3,076	+0.07(+0.51%)
Sep 27, 2005	13.22	13.22	13.03	13.20	3,076	-0.15(-1.12%)
Sep 26, 2005	13.38	13.38	13.35	13.35	461	-0.10(-0.71%)
Sep 23, 2005	13.45	13.65	13.45	13.45	1,645	-0.42(-3.00%)
Sep 22, 2005	13.83	13.86	13.50	13.86	1,819	+0.13(+0.92%)
Sep 21, 2005	13.74	13.87	13.74	13.74	1,653	-0.13(-0.97%)
Sep 20, 2005	13.58	13.87	13.27	13.87	15,875	+0.51(+3.80%)
Sep 19, 2005	13.25	13.36	13.16	13.36	3,735	-0.07(-0.55%)
Sep 16, 2005	13.59	13.59	13.26	13.44	6,267	+0.06(+0.42%)
Sep 15, 2005	12.81	13.38	12.81	13.38	8,416	+0.39(+2.98%)
Sep 14, 2005	13.05	13.05	12.85	12.99	9,689	-0.05(-0.41%)
Sep 13, 2005	13.00	13.19	13.00	13.05	2,693	-0.10(-0.76%)
Sep 12, 2005	13.43	13.43	13.01	13.15	5,281	-0.19(-1.40%)
Sep 09, 2005	13.37	13.52	13.33	13.33	7,034	+0.07(+0.52%)
Sep 08, 2005	13.13	13.30	13.13	13.26	2,883	-0.01(-0.06%)
Sep 07, 2005	13.31	13.31	13.00	13.27	884	+0.31(+2.41%)
Sep 06, 2005	12.97	13.36	12.90	12.96	2,690	+0.03(+0.27%)
Sep 02, 2005	13.00	13.39	12.92	12.93	2,460	-0.10(-0.73%)
Sep 01, 2005	13.12	13.12	13.00	13.02	1,230	-0.02(-0.13%)
Aug 31, 2005	13.05	13.34	13.00	13.04	4,040	+0.02(+0.13%)
Aug 30, 2005	13.37	13.37	13.00	13.02	1,561	-0.11(-0.86%)
Aug 29, 2005	13.53	13.53	13.12	13.13	962	-0.13(-0.95%)
Aug 26, 2005	13.67	13.67	13.26	13.26	4,318	+0.01(+0.06%)
Aug 25, 2005	13.22	13.26	13.00	13.25	2,107	+0.18(+1.39%)
Aug 24, 2005	13.19	13.21	13.07	13.07	4,774	+0.06(+0.43%)
Aug 23, 2005	13.11	13.22	13.00	13.01	8,934	-0.05(-0.37%)
Aug 22, 2005	13.33	13.33	13.00	13.06	4,054	-0.22(-1.69%)
Aug 19, 2005	13.12	13.28	13.01	13.28	3,003	+0.24(+1.86%)
Aug 18, 2005	13.33	13.43	13.01	13.04	4,763	-0.33(-2.46%)
Aug 17, 2005	13.65	13.65	13.34	13.37	3,591	-0.07(-0.55%)
Aug 16, 2005	13.67	13.67	13.44	13.45	6,382	-0.25(-1.84%)
Aug 15, 2005	13.85	13.85	13.70	13.70	3,394	-0.18(-1.31%)
Aug 12, 2005	14.10	14.10	13.76	13.88	6,089	-0.10(-0.71%)
Aug 11, 2005	13.88	14.17	13.87	13.98	7,231	-0.02(-0.15%)
Aug 10, 2005	14.30	14.30	13.96	14.00	2,260	+0.10(+0.75%)
Aug 09, 2005	13.91	13.91	13.90	13.90	539	-0.07(-0.52%)
Aug 08, 2005	14.02	14.27	13.95	13.97	4,580	-0.01(-0.07%)
Aug 05, 2005	14.26	14.26	13.89	13.98	4,498	-0.28(-1.95%)
Aug 04, 2005	14.25	14.26	14.25	14.26	1,614	+0.02(+0.15%)
Aug 03, 2005	13.89	14.28	13.87	14.23	5,140	+0.15(+1.05%)
Aug 02, 2005	14.26	14.26	14.07	14.09	1,076	+0.15(+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.