Artesian Res Cp A (NQ: ARTNA )

42.75 USD -1.94 (-4.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.85 17.85 17.55 17.63 2,100 -0.01(-0.08%)
Jun 29, 2004 17.64 17.65 17.64 17.65 200 +0.01(+0.08%)
Jun 28, 2004 17.79 17.79 17.51 17.63 2,500 +0.11(+0.61%)
Jun 25, 2004 17.52 17.84 17.51 17.53 2,000 -0.07(-0.42%)
Jun 24, 2004 17.51 17.62 17.51 17.60 700 +0.07(+0.42%)
Jun 23, 2004 17.70 17.70 17.53 17.53 1,500 -0.17(-0.98%)
Jun 22, 2004 17.83 18.00 17.69 17.70 3,000 -0.21(-1.19%)
Jun 21, 2004 17.87 17.94 17.83 17.91 1,300 +0.05(+0.26%)
Jun 18, 2004 17.89 18.11 17.87 17.87 900 -0.19(-1.07%)
Jun 17, 2004 17.87 18.16 17.87 18.06 2,000 -0.10(-0.55%)
Jun 16, 2004 18.16 18.16 18.16 18.16 100 +0.24(+1.34%)
Jun 15, 2004 17.97 18.29 17.92 17.92 2,100 -0.04(-0.22%)
Jun 14, 2004 18.53 18.53 17.96 17.96 6,500 -0.48(-2.60%)
Jun 10, 2004 18.26 18.44 18.24 18.44 1,700 +0.21(+1.13%)
Jun 09, 2004 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Jun 08, 2004 18.22 18.37 18.22 18.23 600 -0.13(-0.73%)
Jun 07, 2004 18.20 18.37 18.19 18.37 1,500 +0.17(+0.95%)
Jun 04, 2004 18.24 18.31 18.01 18.19 3,700 -0.04(-0.22%)
Jun 03, 2004 18.11 18.29 18.11 18.23 1,200 -0.02(-0.11%)
Jun 02, 2004 18.30 18.32 18.25 18.25 1,000 -0.06(-0.33%)
Jun 01, 2004 18.18 18.31 18.13 18.31 2,400 +0.13(+0.70%)
May 28, 2004 18.13 18.23 18.13 18.19 1,000 +0.07(+0.36%)
May 27, 2004 18.00 18.17 17.99 18.12 1,400 +0.13(+0.71%)
May 26, 2004 17.86 17.99 17.86 17.99 700 +0.01(+0.04%)
May 25, 2004 17.51 17.99 17.51 17.99 2,900 +0.49(+2.82%)
May 24, 2004 17.73 17.73 17.23 17.49 2,900 -0.07(-0.38%)
May 21, 2004 17.75 17.75 17.56 17.56 3,100 -0.14(-0.79%)
May 20, 2004 17.75 17.75 17.54 17.70 1,400 +0.03(+0.19%)
May 19, 2004 17.67 17.67 17.53 17.67 1,400 +0.13(+0.72%)
May 18, 2004 17.54 17.54 17.54 17.54 300 +0.03(+0.15%)
May 17, 2004 17.34 17.51 17.34 17.51 800 -0.09(-0.49%)
May 14, 2004 17.37 17.60 17.37 17.60 300 +0.01(+0.08%)
May 13, 2004 17.57 17.60 17.19 17.59 4,500 +0.05(+0.30%)
May 12, 2004 17.50 17.53 17.50 17.53 1,700 +0.03(+0.19%)
May 11, 2004 17.68 17.69 17.36 17.50 4,700 -0.21(-1.20%)
May 10, 2004 17.33 17.99 17.33 17.71 5,000 -0.11(-0.60%)
May 07, 2004 17.33 17.86 17.33 17.82 2,200 -0.09(-0.48%)
May 06, 2004 17.67 18.00 17.34 17.91 4,600 -0.12(-0.67%)
May 05, 2004 18.07 18.15 17.89 18.03 5,700 +0.15(+0.86%)
May 04, 2004 18.39 18.40 17.87 17.87 6,700 -0.53(-2.86%)
May 03, 2004 18.40 18.40 18.40 18.40 100 +0.25(+1.39%)
Apr 30, 2004 18.17 18.19 18.15 18.15 1,400 -0.45(-2.44%)
Apr 29, 2004 18.51 18.61 18.11 18.60 2,700 +0.27(+1.45%)
Apr 28, 2004 18.57 18.57 18.33 18.33 1,100 -0.27(-1.47%)
Apr 27, 2004 18.11 18.61 18.11 18.61 600 +0.02(+0.10%)
Apr 26, 2004 18.37 18.59 18.20 18.59 6,200 +0.08(+0.43%)
Apr 23, 2004 18.75 18.75 18.39 18.51 2,400 -0.09(-0.50%)
Apr 22, 2004 18.77 18.77 18.60 18.60 1,700 +0.13(+0.72%)
Apr 21, 2004 18.50 18.51 18.46 18.47 1,300 -0.23(-1.25%)
Apr 20, 2004 18.91 18.92 18.50 18.70 3,700 -0.17(-0.92%)
Apr 19, 2004 18.67 18.87 18.54 18.87 3,200 +0.01(+0.04%)
Apr 16, 2004 18.79 18.97 18.63 18.87 3,000 +0.03(+0.17%)
Apr 15, 2004 19.02 19.02 18.82 18.83 700 +0.04(+0.21%)
Apr 14, 2004 18.80 18.81 18.79 18.79 800 -0.11(-0.56%)
Apr 13, 2004 19.00 19.09 18.81 18.90 2,700 +0.03(+0.18%)
Apr 12, 2004 19.11 19.11 18.87 18.87 1,800 +0.00(+0.00%)
Apr 08, 2004 19.11 19.11 18.87 18.87 400 -0.01(-0.04%)
Apr 07, 2004 18.87 18.87 18.87 18.87 200 +0.01(+0.04%)
Apr 06, 2004 18.87 18.87 18.81 18.87 1,700 -0.11(-0.56%)
Apr 05, 2004 18.94 18.97 18.69 18.97 2,500 +0.04(+0.21%)
Apr 02, 2004 18.94 18.94 18.69 18.93 1,200 +0.13(+0.67%)
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.