Artesian Res Cp A (NQ: ARTNA )

39.75 USD +0.21 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2003 24.17 24.33 24.17 24.33 2,500 +0.22(+0.91%)
Jun 26, 2003 23.73 24.40 23.57 24.11 4,200 +0.44(+1.86%)
Jun 25, 2003 23.57 23.70 23.54 23.67 3,900 -0.00(-0.00%)
Jun 24, 2003 23.71 23.71 23.57 23.67 400 +0.06(+0.25%)
Jun 23, 2003 24.65 24.65 23.50 23.61 3,900 -0.61(-2.53%)
Jun 20, 2003 24.57 24.67 24.23 24.23 3,000 -0.44(-1.78%)
Jun 19, 2003 24.34 24.83 24.20 24.67 4,300 +0.50(+2.07%)
Jun 18, 2003 24.17 24.17 23.77 24.17 3,400 +0.16(+0.67%)
Jun 17, 2003 24.57 24.57 23.90 24.01 3,500 -0.56(-2.28%)
Jun 16, 2003 23.84 25.00 23.84 24.57 6,800 +0.22(+0.90%)
Jun 13, 2003 24.00 24.35 23.82 24.35 5,000 +0.51(+2.13%)
Jun 12, 2003 23.93 24.15 23.53 23.84 2,900 +0.01(+0.03%)
Jun 11, 2003 23.33 23.83 23.33 23.83 1,800 +0.40(+1.71%)
Jun 10, 2003 23.09 23.43 23.00 23.43 3,400 +0.40(+1.74%)
Jun 09, 2003 23.07 23.07 23.00 23.03 1,000 +0.07(+0.32%)
Jun 06, 2003 22.67 23.05 22.57 22.96 2,100 +0.06(+0.26%)
Jun 05, 2003 22.83 22.90 22.51 22.90 3,900 +0.10(+0.44%)
Jun 04, 2003 22.80 22.88 22.77 22.80 1,600 +0.00(+0.00%)
Jun 03, 2003 23.59 23.59 22.80 22.80 5,300 -0.50(-2.15%)
Jun 02, 2003 23.43 23.47 23.30 23.30 3,800 -0.05(-0.20%)
May 30, 2003 23.33 23.58 23.27 23.35 3,700 +0.01(+0.06%)
May 29, 2003 23.33 23.33 23.17 23.33 800 +0.31(+1.36%)
May 28, 2003 22.50 23.33 22.50 23.02 5,600 +0.52(+2.31%)
May 27, 2003 22.21 22.67 22.21 22.50 8,000 +0.21(+0.93%)
May 23, 2003 22.30 22.30 22.03 22.29 3,700 +0.25(+1.15%)
May 22, 2003 22.27 22.30 22.02 22.04 7,300 -0.23(-1.05%)
May 21, 2003 22.00 22.33 22.00 22.27 3,400 +0.27(+1.24%)
May 20, 2003 21.90 22.00 21.90 22.00 4,300 +0.05(+0.21%)
May 19, 2003 21.95 21.96 21.86 21.95 3,600 +0.22(+1.01%)
May 16, 2003 22.23 22.23 21.47 21.73 5,000 -0.27(-1.21%)
May 15, 2003 21.81 22.00 21.81 22.00 1,000 +0.33(+1.51%)
May 14, 2003 21.90 21.99 21.51 21.67 3,900 -0.32(-1.45%)
May 13, 2003 21.91 21.99 21.86 21.99 1,400 +0.00(+0.00%)
May 12, 2003 22.15 22.15 21.87 21.99 2,900 -0.04(-0.18%)
May 09, 2003 22.17 22.17 21.87 22.03 6,300 -0.33(-1.46%)
May 08, 2003 22.13 22.37 22.13 22.36 5,400 +0.13(+0.57%)
May 07, 2003 22.53 22.53 22.17 22.23 9,300 -0.27(-1.19%)
May 06, 2003 22.33 22.58 22.33 22.50 6,800 +0.25(+1.14%)
May 05, 2003 22.08 22.25 22.00 22.25 2,100 +0.18(+0.82%)
May 02, 2003 21.99 22.08 21.99 22.07 5,000 +0.49(+2.26%)
Apr 30, 2003 21.33 21.58 21.27 21.58 5,900 +0.25(+1.16%)
Apr 29, 2003 21.33 21.33 21.23 21.33 2,400 +0.05(+0.22%)
Apr 28, 2003 21.20 21.29 21.17 21.29 2,400 +0.09(+0.41%)
Apr 25, 2003 21.33 21.33 21.17 21.20 3,000 -0.13(-0.59%)
Apr 24, 2003 21.25 21.33 21.25 21.33 600 +0.18(+0.85%)
Apr 23, 2003 21.30 21.30 21.11 21.15 3,100 -0.15(-0.72%)
Apr 22, 2003 21.25 21.33 21.25 21.30 1,700 +0.06(+0.28%)
Apr 21, 2003 21.25 21.33 21.23 21.24 4,100 -0.01(-0.06%)
Apr 17, 2003 21.33 21.67 21.25 21.25 4,600 -0.08(-0.38%)
Apr 16, 2003 20.95 21.33 20.95 21.33 2,500 +0.27(+1.27%)
Apr 15, 2003 20.84 21.07 20.84 21.07 1,000 +0.08(+0.38%)
Apr 14, 2003 20.52 21.09 20.52 20.99 4,300 +0.58(+2.84%)
Apr 11, 2003 20.45 20.52 20.37 20.41 2,100 +0.09(+0.43%)
Apr 10, 2003 20.32 20.42 20.32 20.32 1,300 +0.02(+0.10%)
Apr 09, 2003 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 08, 2003 20.41 20.41 20.30 20.30 200 -0.03(-0.13%)
Apr 07, 2003 20.15 20.43 20.15 20.33 900 +0.23(+1.13%)
Apr 04, 2003 20.10 20.10 20.10 20.10 800 +0.01(+0.07%)
Apr 03, 2003 20.07 20.15 19.93 20.09 2,500 +0.01(+0.07%)
Apr 02, 2003 19.84 20.07 19.84 20.07 2,200 +0.17(+0.87%)
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.