Artesian Res Cp A (NQ: ARTNA )

38.41 USD -0.86 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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%)
Apr 01, 2005 17.37 17.45 17.35 17.43 3,355 +0.06(+0.35%)
Mar 31, 2005 17.50 17.50 17.37 17.37 1,101 -0.21(-1.18%)
Mar 30, 2005 17.51 17.58 17.50 17.58 1,517 +0.11(+0.65%)
Mar 29, 2005 17.41 17.99 17.41 17.47 3,814 +0.10(+0.57%)
Mar 28, 2005 18.27 18.27 17.37 17.37 1,300 +0.01(+0.08%)
Mar 24, 2005 17.20 17.95 17.20 17.35 3,965 -0.73(-4.05%)
Mar 23, 2005 17.67 18.09 17.67 18.09 500 +0.22(+1.23%)
Mar 22, 2005 18.07 18.10 17.83 17.87 1,800 -0.24(-1.33%)
Mar 21, 2005 18.11 18.11 17.87 18.11 1,044 +0.24(+1.34%)
Mar 18, 2005 17.35 17.99 17.35 17.87 3,080 +0.52(+3.00%)
Mar 17, 2005 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Mar 16, 2005 17.73 17.81 17.35 17.35 3,956 -0.31(-1.74%)
Mar 15, 2005 18.01 18.13 17.35 17.65 2,704 +0.15(+0.84%)
Mar 14, 2005 17.50 17.60 17.47 17.51 4,138 +0.12(+0.69%)
Mar 11, 2005 17.71 17.99 17.34 17.39 4,007 -0.55(-3.09%)
Mar 10, 2005 17.90 17.95 17.83 17.94 1,100 +0.04(+0.23%)
Mar 09, 2005 17.92 18.15 17.90 17.90 2,420 -0.17(-0.96%)
Mar 08, 2005 18.11 18.11 17.91 18.07 900 +0.17(+0.93%)
Mar 07, 2005 17.91 18.13 17.67 17.91 4,656 -0.25(-1.36%)
Mar 04, 2005 18.17 18.17 17.93 18.15 1,300 +0.22(+1.23%)
Mar 03, 2005 18.01 18.01 17.91 17.93 2,350 +0.12(+0.67%)
Mar 02, 2005 17.94 18.09 17.70 17.81 3,240 -0.21(-1.15%)
Mar 01, 2005 18.00 18.02 18.00 18.02 453 -0.09(-0.52%)
Feb 28, 2005 18.12 18.24 18.11 18.11 1,183 +0.07(+0.37%)
Feb 25, 2005 18.32 18.32 18.01 18.05 2,656 -0.27(-1.49%)
Feb 24, 2005 18.30 18.32 18.30 18.32 1,820 +0.17(+0.95%)
Feb 23, 2005 17.95 18.21 17.95 18.15 300 +0.20(+1.11%)
Feb 22, 2005 18.01 18.32 17.94 17.95 3,472 -0.25(-1.40%)
Feb 18, 2005 18.26 18.43 18.14 18.20 3,190 +0.12(+0.67%)
Feb 17, 2005 18.25 18.25 18.08 18.08 2,150 -0.14(-0.77%)
Feb 16, 2005 18.01 18.22 18.01 18.22 965 +0.07(+0.40%)
Feb 15, 2005 18.29 18.29 18.03 18.15 3,335 -0.21(-1.16%)
Feb 14, 2005 18.37 18.37 18.03 18.36 2,786 -0.11(-0.58%)
Feb 11, 2005 18.43 19.05 18.07 18.47 6,238 +0.05(+0.25%)
Feb 10, 2005 18.16 19.31 18.09 18.42 6,333 -0.57(-3.02%)
Feb 09, 2005 19.05 19.05 18.99 18.99 200 -0.06(-0.31%)
Feb 08, 2005 19.01 19.05 18.84 19.05 2,300 -0.29(-1.52%)
Feb 07, 2005 19.00 19.49 19.00 19.35 1,500 -0.06(-0.31%)
Feb 04, 2005 18.95 19.57 18.95 19.41 1,800 +0.47(+2.46%)
Feb 03, 2005 18.74 18.94 18.74 18.94 850 +0.20(+1.07%)
Feb 02, 2005 19.19 19.19 18.73 18.74 2,480 -0.62(-3.20%)
Feb 01, 2005 19.42 19.53 19.36 19.36 3,274 +0.05(+0.28%)
Jan 31, 2005 19.43 19.43 19.31 19.31 1,818 +0.09(+0.49%)
Jan 28, 2005 19.37 19.37 19.21 19.21 400 -0.15(-0.76%)
Jan 27, 2005 18.62 19.37 18.62 19.36 1,216 +0.05(+0.24%)
Jan 26, 2005 18.89 19.31 18.89 19.31 2,682 +0.78(+4.21%)
Jan 25, 2005 18.53 18.70 18.53 18.53 900 -0.12(-0.64%)
Jan 24, 2005 18.67 18.67 18.65 18.65 1,200 -0.41(-2.17%)
Jan 21, 2005 18.95 19.49 18.95 19.07 5,908 -0.56(-2.85%)
Jan 20, 2005 18.68 19.63 18.53 19.63 7,606 +0.37(+1.90%)
Jan 19, 2005 19.02 19.26 18.79 19.26 1,160 +0.43(+2.27%)
Jan 18, 2005 18.67 18.97 18.55 18.83 4,777 +0.05(+0.24%)
Jan 14, 2005 18.75 18.79 18.67 18.79 1,100 +0.02(+0.11%)
Jan 13, 2005 18.67 18.77 18.67 18.77 2,175 +0.05(+0.29%)
Jan 12, 2005 18.79 18.79 18.35 18.71 2,200 +0.47(+2.55%)
Jan 11, 2005 18.33 18.63 18.25 18.25 4,225 -0.09(-0.47%)
Jan 10, 2005 18.34 18.37 18.20 18.33 2,317 +0.03(+0.16%)
Jan 07, 2005 18.32 18.34 17.97 18.30 2,575 +0.20(+1.09%)
Jan 06, 2005 17.83 18.36 17.83 18.11 6,656 -0.17(-0.91%)
Jan 05, 2005 18.20 18.42 18.00 18.27 5,490 +0.33(+1.86%)
Jan 04, 2005 18.21 18.21 17.33 17.94 9,460 -0.33(-1.82%)
Jan 03, 2005 18.49 18.49 18.24 18.27 2,453 -0.47(-2.53%)
Dec 31, 2004 18.65 18.75 18.65 18.75 600 +0.11(+0.58%)
Dec 30, 2004 18.60 18.64 18.60 18.64 600 +0.08(+0.43%)
Dec 29, 2004 18.43 18.64 18.40 18.56 900 -0.09(-0.46%)
Dec 28, 2004 18.33 18.65 18.33 18.65 900 +0.03(+0.17%)
Dec 27, 2004 18.62 18.65 18.62 18.62 800 +0.12(+0.62%)
Dec 23, 2004 18.56 18.56 18.50 18.50 600 -0.15(-0.79%)
Dec 22, 2004 18.53 18.65 18.52 18.65 3,000 +0.14(+0.75%)
Dec 21, 2004 19.09 19.10 18.34 18.51 10,500 -0.73(-3.80%)
Dec 20, 2004 19.41 19.41 19.05 19.24 1,300 +0.13(+0.66%)
Dec 17, 2004 19.37 19.37 19.11 19.11 500 -0.02(-0.10%)
Dec 16, 2004 19.13 19.19 18.96 19.13 1,800 -0.23(-1.17%)
Dec 15, 2004 18.91 19.36 18.91 19.36 1,100 +0.14(+0.73%)
Dec 14, 2004 18.88 19.30 18.88 19.22 3,000 +0.32(+1.71%)
Dec 13, 2004 19.30 19.30 18.85 18.90 1,200 -0.15(-0.78%)
Dec 10, 2004 19.23 19.29 18.99 19.05 4,800 -0.54(-2.77%)
Dec 09, 2004 19.23 19.67 19.23 19.59 3,400 +0.29(+1.50%)
Dec 08, 2004 19.27 19.33 19.23 19.30 2,900 -0.16(-0.82%)
Dec 07, 2004 19.59 19.67 19.36 19.46 1,200 +0.13(+0.66%)
Dec 06, 2004 19.41 19.47 19.33 19.33 1,500 -0.29(-1.49%)
Dec 03, 2004 19.66 19.66 19.42 19.63 1,100 -0.04(-0.21%)
Dec 02, 2004 19.21 19.67 19.21 19.67 7,200 +0.27(+1.37%)
Dec 01, 2004 19.39 19.53 19.22 19.40 1,900 +0.03(+0.17%)
Nov 30, 2004 19.53 19.53 19.21 19.37 4,000 -0.19(-0.98%)
Nov 29, 2004 19.67 19.67 19.38 19.56 3,000 -0.10(-0.51%)
Nov 26, 2004 19.62 19.67 19.47 19.66 1,600 +0.29(+1.51%)
Nov 24, 2004 19.84 20.04 19.37 19.37 1,300 -0.47(-2.39%)
Nov 23, 2004 19.95 19.97 19.55 19.84 2,300 +0.09(+0.48%)
Nov 22, 2004 19.97 19.97 18.87 19.75 2,600 +0.41(+2.14%)
Nov 19, 2004 19.33 19.47 19.33 19.33 600 +0.00(+0.00%)
Nov 18, 2004 19.29 19.73 18.87 19.33 5,000 +0.39(+2.04%)
Nov 17, 2004 19.35 19.40 18.95 18.95 3,400 -0.12(-0.63%)
Nov 16, 2004 19.32 19.32 19.07 19.07 300 -0.25(-1.31%)
Nov 15, 2004 19.20 19.33 19.08 19.32 1,500 +0.15(+0.80%)
Nov 12, 2004 19.20 19.30 19.02 19.17 2,800 -0.16(-0.83%)
Nov 11, 2004 19.33 19.33 19.01 19.33 800 +0.13(+0.66%)
Nov 10, 2004 19.03 19.33 19.03 19.20 1,500 +0.49(+2.64%)
Nov 09, 2004 19.19 19.19 18.71 18.71 700 -0.06(-0.32%)
Nov 08, 2004 17.86 18.77 17.86 18.77 4,500 -0.10(-0.53%)
Nov 05, 2004 18.87 18.87 18.87 18.87 400 +0.17(+0.89%)
Nov 04, 2004 18.83 18.99 18.67 18.70 2,100 +0.01(+0.07%)
Nov 03, 2004 18.83 18.83 18.41 18.69 1,400 -0.14(-0.74%)
Nov 02, 2004 18.41 18.83 18.41 18.83 700 +0.25(+1.33%)
Nov 01, 2004 18.63 18.66 18.47 18.58 1,300 -0.08(-0.43%)
Oct 29, 2004 18.67 18.67 18.50 18.66 1,100 +0.13(+0.68%)
Oct 28, 2004 18.67 18.67 18.53 18.53 1,300 -0.13(-0.71%)
Oct 27, 2004 18.44 18.67 18.44 18.67 300 +0.19(+1.05%)
Oct 26, 2004 18.47 18.47 18.43 18.47 1,700 +0.00(+0.00%)
Oct 25, 2004 18.34 18.55 18.34 18.47 1,100 -0.16(-0.86%)
Oct 22, 2004 18.20 18.67 18.04 18.63 2,500 +0.34(+1.86%)
Oct 21, 2004 18.22 18.29 18.22 18.29 800 -0.05(-0.29%)
Oct 20, 2004 18.47 18.47 18.02 18.35 4,400 -0.09(-0.47%)
Oct 19, 2004 18.08 18.43 18.08 18.43 3,200 +0.43(+2.41%)
Oct 18, 2004 17.87 18.00 17.87 18.00 3,700 +0.01(+0.04%)
Oct 15, 2004 18.00 18.00 17.87 17.99 2,100 +0.09(+0.52%)
Oct 14, 2004 17.90 17.90 17.90 17.90 600 -0.09(-0.52%)
Oct 13, 2004 18.00 18.00 17.99 17.99 400 +0.09(+0.52%)
Oct 12, 2004 18.13 18.13 17.83 17.90 2,900 -0.10(-0.55%)
Oct 11, 2004 17.81 18.00 17.69 18.00 1,300 +0.31(+1.77%)
Oct 08, 2004 17.71 17.72 17.69 17.69 800 -0.14(-0.79%)
Oct 07, 2004 17.69 17.99 17.69 17.83 2,100 -0.03(-0.15%)
Oct 06, 2004 17.87 17.89 17.85 17.85 900 -0.05(-0.26%)
Oct 05, 2004 17.99 17.99 17.80 17.90 500 -0.10(-0.56%)
Oct 04, 2004 17.99 18.00 17.99 18.00 500 +0.00(+0.00%)
Oct 01, 2004 18.13 18.13 17.89 18.00 500 -0.12(-0.66%)
Sep 30, 2004 17.80 18.12 17.71 18.12 2,300 +0.14(+0.78%)
Sep 29, 2004 17.93 18.01 17.78 17.98 2,800 +0.04(+0.22%)
Sep 28, 2004 17.85 18.12 17.85 17.94 4,000 -0.04(-0.22%)
Sep 27, 2004 17.97 17.98 17.96 17.98 1,300 +0.31(+1.74%)
Sep 24, 2004 17.63 17.93 17.63 17.67 3,300 +0.11(+0.61%)
Sep 23, 2004 17.90 17.90 17.50 17.57 1,300 +0.15(+0.88%)
Sep 22, 2004 17.41 17.41 17.41 17.41 200 -0.07(-0.38%)
Sep 21, 2004 17.57 17.67 17.33 17.48 3,700 +0.07(+0.38%)
Sep 20, 2004 17.50 17.57 17.41 17.41 1,700 -0.08(-0.46%)
Sep 17, 2004 17.23 17.67 17.23 17.49 2,700 +0.27(+1.59%)
Sep 16, 2004 17.15 17.70 16.86 17.22 10,000 +0.09(+0.51%)
Sep 15, 2004 17.49 17.61 17.13 17.13 5,900 -0.39(-2.21%)
Sep 14, 2004 17.84 17.93 17.52 17.52 4,500 -0.33(-1.83%)
Sep 13, 2004 17.93 18.00 17.84 17.85 5,500 -0.13(-0.70%)
Sep 10, 2004 17.97 17.97 17.96 17.97 700 -0.01(-0.04%)
Sep 09, 2004 18.17 18.17 17.88 17.98 2,900 -0.56(-3.02%)
Sep 08, 2004 18.41 18.65 18.00 18.54 3,100 +0.17(+0.91%)
Sep 07, 2004 18.60 18.65 18.33 18.37 3,300 -0.09(-0.47%)
Sep 03, 2004 18.66 18.66 18.17 18.46 2,600 -0.21(-1.11%)
Sep 02, 2004 18.33 18.67 18.33 18.67 1,900 +0.34(+1.86%)
Sep 01, 2004 18.33 18.33 17.93 18.33 3,100 -0.06(-0.33%)
Aug 31, 2004 17.82 18.46 17.82 18.39 4,400 +0.55(+3.06%)
Aug 30, 2004 17.91 17.91 17.57 17.84 1,000 -0.05(-0.30%)
Aug 27, 2004 17.93 17.93 17.89 17.89 200 -0.08(-0.45%)
Aug 26, 2004 17.38 18.04 17.38 17.97 3,300 +0.01(+0.07%)
Aug 25, 2004 18.12 18.22 17.91 17.96 4,400 -0.04(-0.22%)
Aug 24, 2004 17.85 18.07 17.73 18.00 2,700 +0.20(+1.12%)
Aug 23, 2004 17.67 17.95 17.58 17.80 4,599 +0.31(+1.79%)
Aug 20, 2004 17.30 17.49 17.30 17.49 2,198 +0.37(+2.14%)
Aug 19, 2004 16.71 17.12 16.71 17.12 5,200 +0.47(+2.80%)
Aug 18, 2004 16.79 16.79 16.65 16.65 1,800 -0.08(-0.48%)
Aug 17, 2004 16.87 16.87 16.35 16.73 1,900 +0.05(+0.32%)
Aug 16, 2004 16.65 16.89 16.37 16.68 6,000 +0.31(+1.91%)
Aug 13, 2004 16.46 16.64 16.37 16.37 1,700 -0.27(-1.64%)
Aug 12, 2004 16.57 16.64 16.43 16.64 1,600 +0.07(+0.44%)
Aug 11, 2004 16.63 16.73 16.45 16.57 1,900 +0.02(+0.12%)
Aug 10, 2004 16.27 16.66 15.91 16.55 7,900 -0.06(-0.36%)
Aug 09, 2004 16.61 16.69 16.60 16.61 1,300 -0.34(-2.01%)
Aug 06, 2004 16.04 16.95 16.04 16.95 5,800 +0.75(+4.61%)
Aug 05, 2004 15.80 16.35 15.80 16.20 8,700 +0.07(+0.45%)
Aug 04, 2004 15.69 16.21 15.69 16.13 8,400 +0.24(+1.51%)
Aug 03, 2004 15.57 16.00 15.35 15.89 15,299 -0.22(-1.37%)
Aug 02, 2004 16.02 16.25 16.00 16.11 3,800 -0.16(-0.98%)
Jul 30, 2004 16.69 16.69 16.11 16.27 2,700 -0.43(-2.56%)
Jul 29, 2004 15.59 16.69 15.59 16.69 8,600 +1.19(+7.70%)
Jul 28, 2004 15.20 15.51 15.20 15.50 5,200 +0.31(+2.02%)
Jul 27, 2004 15.33 15.59 15.18 15.19 4,000 -0.31(-1.98%)
Jul 26, 2004 16.10 16.10 15.33 15.50 9,100 -0.63(-3.89%)
Jul 23, 2004 16.34 16.34 16.13 16.13 2,200 -0.29(-1.79%)
Jul 22, 2004 16.60 16.61 16.42 16.42 7,200 -0.29(-1.75%)
Jul 21, 2004 16.65 16.81 16.62 16.71 2,600 -0.01(-0.04%)
Jul 20, 2004 16.60 17.85 16.60 16.72 5,000 +0.01(+0.08%)
Jul 19, 2004 17.05 17.05 16.61 16.71 6,400 -0.43(-2.53%)
Jul 16, 2004 17.30 17.58 17.13 17.14 5,100 -0.19(-1.08%)
Jul 15, 2004 17.39 17.39 17.33 17.33 2,200 -0.17(-0.99%)
Jul 14, 2004 17.35 17.51 17.35 17.50 2,000 -0.09(-0.49%)
Jul 13, 2004 17.50 17.59 17.36 17.59 2,700 -0.01(-0.08%)
Jul 12, 2004 17.36 17.60 17.36 17.60 2,500 +0.23(+1.34%)
Jul 09, 2004 17.65 17.65 17.37 17.37 800 -0.43(-2.43%)
Jul 08, 2004 17.81 17.81 17.45 17.80 2,900 -0.01(-0.07%)
Jul 07, 2004 17.79 17.81 17.79 17.81 500 +0.28(+1.60%)
Jul 06, 2004 17.76 17.79 17.53 17.53 1,000 -0.07(-0.38%)
Jul 02, 2004 17.54 17.75 17.54 17.60 800 -0.21(-1.16%)
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.