Artesian Res Cp A (NQ: ARTNA )

39.08 USD -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.57 20.57 19.74 19.74 1,617 -0.76(-3.71%)
Jun 29, 2005 20.01 20.50 20.01 20.50 475 +0.10(+0.49%)
Jun 28, 2005 20.50 20.83 20.40 20.40 11,028 -0.27(-1.29%)
Jun 27, 2005 20.58 20.67 20.44 20.67 2,286 +0.03(+0.16%)
Jun 24, 2005 20.61 20.67 20.61 20.63 2,734 +0.02(+0.10%)
Jun 23, 2005 20.63 20.67 20.51 20.61 6,503 +0.14(+0.68%)
Jun 22, 2005 20.15 20.66 20.15 20.47 9,537 +0.63(+3.16%)
Jun 21, 2005 19.33 20.22 19.33 19.85 9,779 +0.39(+2.02%)
Jun 20, 2005 19.66 19.66 19.05 19.45 6,409 +0.01(+0.07%)
Jun 17, 2005 18.95 19.44 18.95 19.44 3,063 +0.24(+1.25%)
Jun 16, 2005 19.39 19.67 19.20 19.20 2,276 -0.45(-2.27%)
Jun 15, 2005 19.77 19.77 19.11 19.65 3,840 +0.07(+0.34%)
Jun 14, 2005 19.77 19.77 19.21 19.58 1,440 +0.31(+1.59%)
Jun 13, 2005 19.19 19.76 19.19 19.27 1,545 -0.08(-0.41%)
Jun 10, 2005 19.53 19.67 19.10 19.35 9,446 -0.39(-1.99%)
Jun 09, 2005 20.39 20.39 19.68 19.75 6,248 -0.64(-3.14%)
Jun 08, 2005 20.74 20.98 20.39 20.39 900 -0.59(-2.80%)
Jun 07, 2005 21.02 21.26 20.96 20.97 1,825 -0.36(-1.69%)
Jun 06, 2005 20.96 21.33 20.96 21.33 1,100 +0.37(+1.75%)
Jun 03, 2005 20.97 20.97 20.97 20.97 800 -0.11(-0.51%)
Jun 02, 2005 20.94 21.17 20.94 21.07 3,595 -0.08(-0.38%)
Jun 01, 2005 21.43 21.47 20.93 21.15 12,107 -0.36(-1.67%)
May 31, 2005 21.99 21.99 21.33 21.51 3,434 +0.19(+0.89%)
May 27, 2005 21.67 21.78 21.26 21.32 1,381 +0.06(+0.27%)
May 26, 2005 21.65 21.66 21.25 21.27 2,000 -0.08(-0.37%)
May 25, 2005 21.44 21.67 21.35 21.35 4,321 +0.08(+0.38%)
May 24, 2005 21.18 21.27 21.18 21.27 3,000 +0.20(+0.95%)
May 23, 2005 21.07 21.07 20.95 21.07 750 +0.21(+1.02%)
May 20, 2005 21.11 21.33 20.85 20.85 4,079 -0.31(-1.48%)
May 19, 2005 21.67 21.92 21.17 21.17 2,923 -0.50(-2.31%)
May 18, 2005 21.21 22.60 20.93 21.67 16,700 -0.33(-1.48%)
May 17, 2005 20.70 21.99 20.70 21.99 4,742 +0.41(+1.88%)
May 16, 2005 20.96 21.92 20.96 21.59 4,675 -0.35(-1.58%)
May 13, 2005 22.62 22.62 20.60 21.93 8,851 +0.75(+3.52%)
May 12, 2005 22.00 22.00 20.00 21.19 2,362 +0.35(+1.70%)
May 11, 2005 20.83 20.83 20.35 20.83 4,274 +0.33(+1.63%)
May 10, 2005 20.30 20.50 19.99 20.50 1,425 +0.59(+2.95%)
May 09, 2005 20.27 20.30 19.91 19.91 1,900 -0.19(-0.93%)
May 06, 2005 20.00 20.53 20.00 20.10 965 -0.19(-0.91%)
May 05, 2005 20.83 20.83 20.21 20.29 2,054 -0.25(-1.24%)
May 04, 2005 20.53 20.83 20.44 20.54 991 -0.15(-0.71%)
May 03, 2005 20.00 21.14 20.00 20.69 7,226 +0.67(+3.33%)
May 02, 2005 19.81 20.33 19.81 20.02 2,731 +0.20(+1.02%)
Apr 29, 2005 19.75 19.82 18.81 19.82 2,522 +0.83(+4.39%)
Apr 28, 2005 19.15 19.15 18.79 18.99 1,521 +0.07(+0.39%)
Apr 27, 2005 19.17 19.17 18.73 18.91 1,111 -0.25(-1.29%)
Apr 26, 2005 20.56 21.05 19.00 19.16 7,207 -0.07(-0.38%)
Apr 25, 2005 20.00 20.00 19.23 19.23 3,230 -0.73(-3.67%)
Apr 22, 2005 19.63 19.97 19.63 19.97 420 +0.23(+1.18%)
Apr 21, 2005 19.51 19.89 19.47 19.73 2,979 +0.27(+1.37%)
Apr 20, 2005 18.67 19.47 18.21 19.47 2,286 +0.79(+4.21%)
Apr 19, 2005 20.00 20.00 18.68 18.68 2,726 -1.18(-5.93%)
Apr 18, 2005 18.53 20.69 18.53 19.86 17,659 +1.33(+7.19%)
Apr 15, 2005 18.53 18.53 18.26 18.53 1,949 +0.44(+2.43%)
Apr 14, 2005 18.27 18.47 18.06 18.09 1,736 -0.25(-1.35%)
Apr 13, 2005 18.05 18.53 18.05 18.33 3,101 +0.27(+1.51%)
Apr 12, 2005 17.97 18.27 17.97 18.06 2,665 +0.11(+0.59%)
Apr 11, 2005 17.41 17.96 17.41 17.95 3,627 +0.17(+0.97%)
Apr 08, 2005 17.78 17.78 17.47 17.78 1,097 +0.34(+1.92%)
Apr 07, 2005 17.60 17.78 17.44 17.44 3,057 -0.12(-0.69%)
Apr 06, 2005 17.40 17.57 17.38 17.57 3,265 -0.03(-0.15%)
Apr 05, 2005 17.50 17.59 17.37 17.59 1,520 +0.13(+0.72%)
Apr 04, 2005 17.39 17.59 17.39 17.47 5,836 +0.03(+0.19%)
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.