Artesian Res Cp A (NQ: ARTNA )

44.58 USD +0.04 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.64 21.70 21.01 21.54 40,887 +0.33(+1.56%)
Jun 28, 2012 21.35 21.72 20.98 21.21 39,645 +0.41(+1.97%)
Jun 27, 2012 20.50 21.09 20.50 20.80 34,548 +0.25(+1.22%)
Jun 26, 2012 20.87 20.87 20.22 20.55 60,769 -0.18(-0.87%)
Jun 25, 2012 20.40 20.85 20.01 20.73 48,419 +0.10(+0.48%)
Jun 22, 2012 19.53 20.64 19.52 20.63 168,955 +1.12(+5.74%)
Jun 21, 2012 19.76 19.95 19.51 19.51 19,901 -0.15(-0.76%)
Jun 20, 2012 19.73 19.95 19.64 19.66 23,490 -0.06(-0.30%)
Jun 19, 2012 19.65 19.73 19.49 19.72 32,994 +0.09(+0.46%)
Jun 18, 2012 19.50 19.65 19.28 19.63 39,718 +0.05(+0.26%)
Jun 15, 2012 19.62 19.62 19.45 19.58 26,641 -0.01(-0.05%)
Jun 14, 2012 19.21 19.60 19.21 19.59 14,547 +0.38(+1.98%)
Jun 13, 2012 19.54 19.60 19.20 19.21 16,870 -0.29(-1.49%)
Jun 12, 2012 19.43 19.62 19.34 19.50 10,077 +0.06(+0.31%)
Jun 11, 2012 19.62 19.62 19.23 19.44 15,373 -0.18(-0.92%)
Jun 08, 2012 19.40 19.62 19.29 19.62 18,287 +0.13(+0.67%)
Jun 07, 2012 19.62 19.62 19.44 19.49 18,262 -0.11(-0.56%)
Jun 06, 2012 19.50 19.62 19.38 19.60 24,104 +0.10(+0.51%)
Jun 05, 2012 19.30 19.58 19.24 19.50 12,778 +0.18(+0.93%)
Jun 04, 2012 18.94 19.54 18.94 19.32 6,791 +0.58(+3.09%)
Jun 01, 2012 18.69 19.55 18.69 18.74 23,320 +0.08(+0.43%)
May 31, 2012 18.89 19.15 18.66 18.66 22,828 -0.09(-0.48%)
May 30, 2012 19.05 19.18 18.75 18.75 9,762 -0.37(-1.94%)
May 29, 2012 19.41 19.41 19.05 19.12 5,460 -0.12(-0.62%)
May 25, 2012 19.57 19.57 19.20 19.24 7,469 -0.16(-0.82%)
May 24, 2012 19.30 19.48 19.20 19.40 9,860 +0.21(+1.09%)
May 23, 2012 19.40 19.60 19.16 19.19 11,961 -0.26(-1.34%)
May 22, 2012 19.60 19.63 19.37 19.45 10,079 -0.10(-0.51%)
May 21, 2012 19.57 19.60 19.50 19.55 14,812 +0.08(+0.41%)
May 18, 2012 19.37 19.58 19.23 19.47 14,190 +0.01(+0.05%)
May 17, 2012 19.22 19.60 19.22 19.46 18,602 +0.15(+0.78%)
May 16, 2012 19.52 19.59 19.21 19.31 10,963 -0.11(-0.57%)
May 15, 2012 19.55 19.58 19.38 19.42 8,939 -0.08(-0.41%)
May 14, 2012 19.39 19.60 19.27 19.50 28,083 +0.08(+0.41%)
May 11, 2012 19.37 19.44 19.04 19.42 51,540 +0.18(+0.94%)
May 10, 2012 19.06 19.24 19.00 19.24 5,087 +0.23(+1.21%)
May 09, 2012 18.79 19.18 18.78 19.01 15,019 +0.18(+0.96%)
May 08, 2012 18.60 19.05 18.49 18.83 16,080 +0.28(+1.51%)
May 07, 2012 18.28 18.78 18.28 18.55 7,120 +0.12(+0.65%)
May 04, 2012 18.87 18.87 18.43 18.43 14,845 -0.24(-1.29%)
May 03, 2012 18.81 18.94 18.62 18.67 11,056 -0.15(-0.80%)
May 02, 2012 18.53 18.87 18.53 18.82 7,220 +0.29(+1.57%)
May 01, 2012 19.15 19.33 18.53 18.53 12,685 -0.56(-2.93%)
Apr 30, 2012 19.41 19.41 19.09 19.09 9,989 -0.40(-2.05%)
Apr 27, 2012 19.50 19.50 19.34 19.49 8,823 +0.01(+0.05%)
Apr 26, 2012 19.36 19.48 19.19 19.48 10,151 -0.01(-0.05%)
Apr 25, 2012 19.25 19.50 19.13 19.49 9,382 +0.37(+1.94%)
Apr 24, 2012 18.82 19.14 18.80 19.12 11,164 +0.45(+2.41%)
Apr 23, 2012 19.00 19.13 18.67 18.67 17,290 -0.53(-2.76%)
Apr 20, 2012 19.28 19.38 19.05 19.20 26,163 +0.42(+2.24%)
Apr 19, 2012 19.17 19.20 18.78 18.78 9,650 -0.38(-1.98%)
Apr 18, 2012 19.10 19.25 19.08 19.16 8,898 +0.03(+0.16%)
Apr 17, 2012 18.91 19.22 18.91 19.13 4,804 +0.34(+1.81%)
Apr 16, 2012 18.64 18.80 18.55 18.79 5,386 +0.30(+1.62%)
Apr 13, 2012 18.87 18.87 18.44 18.49 9,857 -0.42(-2.22%)
Apr 12, 2012 18.66 19.05 18.54 18.91 11,632 +0.22(+1.18%)
Apr 11, 2012 18.99 19.22 18.50 18.69 15,244 +0.20(+1.08%)
Apr 10, 2012 18.75 19.10 18.41 18.49 14,864 -0.17(-0.91%)
Apr 09, 2012 18.88 19.00 18.66 18.66 14,237 -0.41(-2.15%)
Apr 05, 2012 19.26 19.37 19.07 19.07 5,613 -0.16(-0.83%)
Apr 04, 2012 19.27 19.48 19.23 19.23 14,926 -0.08(-0.41%)
Apr 03, 2012 19.27 19.48 19.07 19.31 12,277 +0.02(+0.10%)
Apr 02, 2012 18.82 19.44 18.82 19.29 10,451 +0.50(+2.66%)
Mar 30, 2012 19.10 19.12 18.75 18.79 13,856 -0.29(-1.52%)
Mar 29, 2012 18.77 19.16 18.62 19.08 12,001 +0.23(+1.22%)
Mar 28, 2012 19.01 19.08 18.80 18.85 11,217 -0.27(-1.41%)
Mar 27, 2012 19.13 19.25 19.01 19.12 11,081 -0.08(-0.42%)
Mar 26, 2012 19.12 19.20 18.97 19.20 12,082 +0.13(+0.68%)
Mar 23, 2012 18.84 19.10 18.84 19.07 10,790 +0.11(+0.58%)
Mar 22, 2012 18.96 19.10 18.80 18.96 12,448 -0.09(-0.47%)
Mar 21, 2012 19.02 19.13 19.00 19.05 4,458 +0.04(+0.21%)
Mar 20, 2012 18.94 19.20 18.90 19.01 7,901 -0.03(-0.16%)
Mar 19, 2012 19.01 19.10 18.80 19.04 17,589 -0.08(-0.42%)
Mar 16, 2012 19.20 19.30 19.01 19.12 26,617 -0.06(-0.31%)
Mar 15, 2012 19.25 19.32 19.08 19.18 7,393 -0.13(-0.67%)
Mar 14, 2012 19.51 19.57 19.25 19.31 7,924 -0.29(-1.48%)
Mar 13, 2012 19.41 19.60 19.25 19.60 11,067 +0.37(+1.92%)
Mar 12, 2012 19.24 19.37 19.17 19.23 6,914 +0.01(+0.05%)
Mar 09, 2012 18.95 19.44 18.95 19.22 8,979 +0.23(+1.21%)
Mar 08, 2012 19.15 19.15 18.75 18.99 8,374 -0.17(-0.89%)
Mar 07, 2012 18.58 19.17 18.58 19.16 10,179 +0.49(+2.62%)
Mar 06, 2012 18.77 18.77 18.50 18.67 13,366 -0.23(-1.22%)
Mar 05, 2012 18.87 18.96 18.65 18.90 12,305 -0.05(-0.26%)
Mar 02, 2012 19.16 19.25 18.81 18.95 17,668 -0.10(-0.52%)
Mar 01, 2012 19.11 19.34 19.00 19.05 11,507 -0.05(-0.26%)
Feb 29, 2012 19.33 19.33 19.00 19.10 23,547 -0.06(-0.31%)
Feb 28, 2012 19.10 19.26 19.06 19.16 4,616 -0.01(-0.05%)
Feb 27, 2012 19.25 19.38 19.06 19.17 9,502 -0.13(-0.67%)
Feb 24, 2012 19.28 19.42 19.27 19.30 5,067 -0.19(-0.97%)
Feb 23, 2012 19.28 19.49 19.13 19.49 8,750 +0.28(+1.46%)
Feb 22, 2012 19.49 19.49 19.21 19.21 8,379 -0.24(-1.23%)
Feb 21, 2012 19.33 19.50 19.27 19.45 3,437 +0.03(+0.15%)
Feb 17, 2012 19.50 19.50 19.33 19.42 13,610 -0.07(-0.36%)
Feb 16, 2012 19.29 19.60 19.18 19.49 21,952 +0.31(+1.62%)
Feb 15, 2012 19.50 19.67 19.17 19.18 13,614 -0.32(-1.64%)
Feb 14, 2012 19.24 19.64 19.10 19.50 8,782 +0.33(+1.72%)
Feb 13, 2012 19.35 19.48 19.16 19.17 10,362 +0.00(+0.00%)
Feb 10, 2012 19.23 19.32 19.05 19.17 9,928 -0.12(-0.62%)
Feb 09, 2012 19.34 19.41 19.20 19.29 11,125 -0.03(-0.16%)
Feb 08, 2012 19.30 19.32 19.00 19.32 19,454 +0.06(+0.31%)
Feb 07, 2012 19.14 19.51 18.80 19.26 9,699 -0.03(-0.16%)
Feb 06, 2012 19.58 19.72 18.81 19.29 19,886 -0.35(-1.78%)
Feb 03, 2012 19.50 19.64 19.47 19.64 40,340 +0.16(+0.82%)
Feb 02, 2012 19.28 19.48 19.21 19.48 23,300 +0.19(+0.98%)
Feb 01, 2012 18.92 19.29 18.73 19.29 32,905 +0.38(+2.01%)
Jan 31, 2012 19.03 19.10 18.75 18.91 13,491 +0.00(+0.00%)
Jan 30, 2012 18.96 19.05 18.66 18.91 11,423 -0.12(-0.63%)
Jan 27, 2012 18.91 19.03 18.60 19.03 13,028 +0.09(+0.48%)
Jan 26, 2012 19.02 19.09 18.70 18.94 17,474 -0.09(-0.47%)
Jan 25, 2012 19.02 19.06 18.90 19.03 7,009 +0.07(+0.37%)
Jan 24, 2012 18.91 19.21 18.80 18.96 26,375 -0.04(-0.21%)
Jan 23, 2012 18.74 19.00 18.61 19.00 6,123 +0.15(+0.80%)
Jan 20, 2012 18.78 18.87 18.50 18.85 10,413 +0.10(+0.53%)
Jan 19, 2012 18.89 18.91 18.53 18.75 9,780 -0.07(-0.37%)
Jan 18, 2012 18.61 18.88 18.51 18.82 29,920 +0.31(+1.67%)
Jan 17, 2012 18.69 18.89 18.50 18.51 11,258 -0.17(-0.91%)
Jan 13, 2012 18.53 18.75 18.53 18.68 8,873 -0.04(-0.21%)
Jan 12, 2012 18.75 18.80 18.51 18.72 4,235 -0.02(-0.11%)
Jan 11, 2012 18.75 18.75 18.49 18.74 16,955 -0.01(-0.05%)
Jan 10, 2012 18.67 18.75 18.60 18.75 11,539 +0.19(+1.02%)
Jan 09, 2012 18.50 18.65 18.40 18.56 9,028 +0.12(+0.65%)
Jan 06, 2012 18.34 18.47 18.20 18.44 19,927 +0.11(+0.60%)
Jan 05, 2012 18.53 18.86 18.30 18.33 12,408 -0.39(-2.08%)
Jan 04, 2012 19.06 19.25 18.72 18.72 15,260 -0.11(-0.58%)
Dec 30, 2011 18.80 18.84 18.60 18.83 17,454 +0.03(+0.16%)
Dec 29, 2011 18.75 18.80 18.56 18.80 11,677 +0.21(+1.13%)
Dec 28, 2011 18.83 18.89 18.57 18.59 10,624 -0.24(-1.27%)
Dec 27, 2011 18.68 18.89 18.68 18.83 5,868 +0.02(+0.11%)
Dec 23, 2011 18.74 18.81 18.64 18.81 4,220 -0.08(-0.42%)
Dec 21, 2011 18.82 18.89 18.71 18.89 8,937 +0.07(+0.37%)
Dec 20, 2011 18.71 18.83 18.51 18.82 30,961 +0.30(+1.62%)
Dec 19, 2011 18.66 18.74 18.46 18.52 30,847 +0.03(+0.16%)
Dec 16, 2011 18.50 18.67 18.15 18.49 112,477 -0.01(-0.05%)
Dec 15, 2011 18.55 18.55 18.39 18.50 13,373 -0.03(-0.16%)
Dec 14, 2011 17.95 18.53 17.95 18.53 15,310 +0.58(+3.23%)
Dec 13, 2011 18.23 18.37 17.94 17.95 14,689 -0.13(-0.72%)
Dec 12, 2011 18.13 18.39 18.00 18.08 24,254 -0.22(-1.20%)
Dec 09, 2011 18.20 18.40 18.13 18.30 15,851 +0.09(+0.49%)
Dec 08, 2011 18.43 18.60 18.18 18.21 19,764 -0.39(-2.10%)
Dec 07, 2011 18.34 18.60 18.23 18.60 32,753 +0.17(+0.92%)
Dec 06, 2011 18.27 18.43 18.04 18.43 15,615 +0.08(+0.44%)
Dec 05, 2011 18.27 18.35 18.05 18.35 21,191 +0.24(+1.33%)
Dec 02, 2011 18.47 18.47 17.80 18.11 34,804 -0.14(-0.77%)
Dec 01, 2011 18.20 18.50 18.19 18.25 24,692 -0.25(-1.35%)
Nov 30, 2011 18.40 18.50 18.20 18.50 28,911 +0.34(+1.87%)
Nov 29, 2011 18.25 18.30 18.16 18.16 4,552 -0.09(-0.49%)
Nov 28, 2011 18.39 18.39 17.98 18.25 23,353 +0.25(+1.39%)
Nov 25, 2011 17.75 18.31 17.75 18.00 8,366 +0.25(+1.41%)
Nov 23, 2011 18.04 18.04 17.75 17.75 14,882 -0.20(-1.11%)
Nov 22, 2011 18.05 18.05 17.94 17.95 3,135 +0.00(+0.00%)
Nov 21, 2011 17.76 18.06 17.76 17.95 11,818 +0.02(+0.11%)
Nov 18, 2011 17.79 18.02 17.79 17.93 11,517 +0.13(+0.73%)
Nov 17, 2011 17.75 18.00 17.75 17.80 13,261 +0.05(+0.28%)
Nov 16, 2011 18.05 18.17 17.75 17.75 9,873 -0.35(-1.93%)
Nov 15, 2011 17.80 18.15 17.80 18.10 8,772 +0.31(+1.74%)
Nov 14, 2011 18.27 18.27 17.72 17.79 12,755 -0.40(-2.20%)
Nov 11, 2011 17.91 18.37 17.91 18.19 11,520 +0.28(+1.56%)
Nov 10, 2011 18.27 18.27 17.84 17.91 11,069 -0.15(-0.83%)
Nov 09, 2011 17.97 18.13 17.95 18.06 27,718 -0.17(-0.93%)
Nov 08, 2011 18.22 18.34 18.04 18.23 11,007 -0.14(-0.76%)
Nov 07, 2011 18.41 18.49 18.21 18.37 8,388 +0.02(+0.11%)
Nov 04, 2011 18.68 18.68 18.29 18.35 7,609 -0.35(-1.87%)
Nov 03, 2011 18.78 18.78 18.62 18.70 12,056 +0.01(+0.05%)
Nov 02, 2011 18.46 18.75 18.32 18.69 21,980 +0.34(+1.85%)
Nov 01, 2011 18.00 18.44 18.00 18.35 28,796 +0.15(+0.82%)
Oct 31, 2011 18.20 18.63 18.01 18.20 36,542 -0.27(-1.46%)
Oct 28, 2011 18.63 18.78 18.20 18.47 15,264 -0.27(-1.44%)
Oct 27, 2011 18.71 18.80 18.02 18.74 39,228 +0.12(+0.64%)
Oct 26, 2011 18.17 18.70 18.01 18.62 20,826 +0.65(+3.62%)
Oct 25, 2011 18.27 18.44 17.95 17.97 22,875 -0.33(-1.80%)
Oct 24, 2011 18.57 18.65 18.21 18.30 18,387 -0.23(-1.24%)
Oct 21, 2011 18.43 18.53 18.13 18.53 21,069 +0.27(+1.48%)
Oct 20, 2011 18.05 18.35 18.05 18.26 6,102 +0.31(+1.73%)
Oct 19, 2011 18.37 18.37 17.92 17.95 15,400 -0.37(-2.02%)
Oct 18, 2011 17.98 18.43 17.81 18.32 17,436 +0.37(+2.06%)
Oct 17, 2011 18.38 18.38 17.90 17.95 14,066 -0.50(-2.71%)
Oct 14, 2011 18.44 18.45 18.25 18.45 27,620 +0.04(+0.22%)
Oct 13, 2011 17.91 18.42 17.91 18.41 9,956 +0.26(+1.43%)
Oct 12, 2011 17.70 18.17 17.68 18.15 38,573 +0.43(+2.43%)
Oct 11, 2011 17.53 17.72 17.33 17.72 25,383 +0.13(+0.74%)
Oct 10, 2011 17.39 17.62 16.90 17.59 41,429 +0.30(+1.74%)
Oct 07, 2011 17.68 17.68 17.26 17.29 14,998 -0.34(-1.93%)
Oct 06, 2011 17.59 17.66 17.30 17.63 13,902 -0.05(-0.28%)
Oct 05, 2011 17.70 17.70 17.50 17.68 9,668 -0.01(-0.06%)
Oct 04, 2011 17.27 17.70 17.23 17.69 42,079 +0.54(+3.15%)
Oct 03, 2011 17.32 17.70 17.15 17.15 35,617 -0.36(-2.06%)
Sep 30, 2011 16.82 17.69 16.82 17.51 39,400 +0.49(+2.88%)
Sep 29, 2011 16.80 17.22 16.57 17.02 33,740 +0.52(+3.15%)
Sep 28, 2011 16.97 16.99 16.50 16.50 24,525 -0.47(-2.77%)
Sep 27, 2011 17.01 17.07 16.52 16.97 43,320 +0.23(+1.37%)
Sep 26, 2011 16.67 16.99 16.12 16.74 14,090 +0.36(+2.20%)
Sep 23, 2011 16.42 16.69 16.03 16.38 34,285 -0.01(-0.06%)
Sep 22, 2011 16.23 17.70 15.16 16.39 40,562 -0.08(-0.49%)
Sep 21, 2011 16.75 17.05 16.45 16.47 28,322 -0.31(-1.85%)
Sep 20, 2011 17.27 17.27 16.71 16.78 42,432 -0.18(-1.06%)
Sep 19, 2011 17.01 17.22 16.80 16.96 17,186 -0.12(-0.70%)
Sep 16, 2011 17.23 17.29 16.99 17.08 54,655 -0.09(-0.52%)
Sep 15, 2011 17.25 17.61 16.93 17.17 67,959 +0.11(+0.64%)
Sep 14, 2011 17.09 17.18 16.84 17.06 22,836 +0.05(+0.29%)
Sep 13, 2011 17.13 17.25 16.83 17.01 45,955 -0.10(-0.58%)
Sep 12, 2011 17.17 17.23 16.52 17.11 60,554 -0.06(-0.35%)
Sep 09, 2011 17.64 17.70 17.16 17.17 26,232 -0.53(-2.99%)
Sep 08, 2011 17.76 18.06 17.64 17.70 25,613 -0.06(-0.34%)
Sep 07, 2011 17.91 17.91 17.62 17.76 17,127 +0.00(+0.00%)
Sep 06, 2011 17.75 18.24 17.50 17.76 18,966 -0.10(-0.56%)
Sep 02, 2011 17.75 18.18 17.75 17.86 22,202 -0.08(-0.45%)
Sep 01, 2011 18.25 18.25 17.76 17.94 18,462 -0.28(-1.54%)
Aug 31, 2011 18.03 18.35 17.76 18.22 21,509 +0.27(+1.50%)
Aug 30, 2011 17.87 18.14 17.74 17.95 12,244 -0.10(-0.55%)
Aug 29, 2011 18.01 18.13 17.63 18.05 12,052 +0.11(+0.61%)
Aug 26, 2011 17.99 18.00 17.82 17.94 4,672 +0.27(+1.53%)
Aug 25, 2011 18.04 18.24 17.57 17.67 14,993 -0.37(-2.05%)
Aug 24, 2011 17.46 18.04 17.46 18.04 7,400 +0.25(+1.41%)
Aug 23, 2011 17.51 17.81 17.46 17.79 14,930 +0.44(+2.54%)
Aug 22, 2011 17.46 17.71 17.14 17.35 10,466 +0.26(+1.52%)
Aug 19, 2011 17.32 17.52 17.08 17.09 26,927 -0.16(-0.93%)
Aug 18, 2011 17.51 17.78 17.18 17.25 21,605 -0.43(-2.43%)
Aug 17, 2011 17.77 17.90 17.38 17.68 23,713 +0.05(+0.28%)
Aug 16, 2011 17.80 17.90 17.50 17.63 14,615 -0.24(-1.34%)
Aug 15, 2011 17.60 17.96 17.50 17.87 22,748 +0.31(+1.77%)
Aug 12, 2011 18.05 18.06 17.50 17.56 19,007 -0.21(-1.18%)
Aug 11, 2011 17.43 18.29 17.30 17.77 20,406 +0.63(+3.68%)
Aug 10, 2011 18.04 18.41 17.08 17.14 23,193 -1.32(-7.15%)
Aug 09, 2011 17.98 18.76 17.40 18.46 31,386 +0.84(+4.77%)
Aug 08, 2011 17.40 18.48 17.40 17.62 67,047 -0.43(-2.38%)
Aug 05, 2011 17.96 18.44 17.90 18.05 41,538 +0.15(+0.84%)
Aug 04, 2011 18.53 18.53 17.90 17.90 43,533 -0.94(-4.99%)
Aug 03, 2011 18.55 18.96 17.92 18.84 50,413 +0.43(+2.34%)
Aug 02, 2011 18.64 18.64 18.40 18.41 27,279 +0.10(+0.55%)
Aug 01, 2011 18.59 18.59 18.18 18.31 34,638 +0.11(+0.60%)
Jul 29, 2011 18.38 18.38 18.01 18.20 25,397 -0.01(-0.05%)
Jul 28, 2011 18.45 18.45 18.00 18.21 31,621 +0.10(+0.55%)
Jul 27, 2011 18.23 18.30 18.08 18.11 25,530 -0.22(-1.20%)
Jul 26, 2011 18.43 18.57 18.04 18.33 33,997 -0.09(-0.49%)
Jul 25, 2011 18.34 18.51 18.32 18.42 17,399 -0.15(-0.81%)
Jul 22, 2011 18.45 18.70 18.35 18.57 82,342 +0.12(+0.65%)
Jul 21, 2011 18.38 18.65 18.30 18.45 26,186 +0.06(+0.33%)
Jul 20, 2011 18.47 18.47 18.32 18.39 11,539 -0.15(-0.81%)
Jul 19, 2011 18.53 18.60 18.25 18.54 20,251 +0.04(+0.22%)
Jul 18, 2011 18.51 18.55 18.38 18.50 29,358 +0.00(+0.00%)
Jul 15, 2011 18.65 18.65 18.25 18.50 337,414 -0.79(-4.10%)
Jul 14, 2011 19.48 19.50 19.20 19.29 13,349 -0.20(-1.03%)
Jul 13, 2011 19.13 19.50 18.99 19.49 11,600 +0.43(+2.26%)
Jul 12, 2011 18.91 19.19 18.66 19.06 8,382 +0.28(+1.49%)
Jul 11, 2011 18.51 19.11 18.51 18.78 14,246 +0.11(+0.59%)
Jul 08, 2011 18.72 18.78 18.57 18.67 5,225 -0.22(-1.16%)
Jul 07, 2011 18.29 18.89 18.29 18.89 30,490 +0.60(+3.28%)
Jul 06, 2011 18.21 18.37 18.12 18.29 14,058 +0.12(+0.66%)
Jul 05, 2011 18.23 18.25 18.10 18.17 6,893 -0.05(-0.27%)
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.