Artesian Res Cp A (NQ: ARTNA )

39.55 USD +0.70 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.16 22.33 22.09 22.27 2,505 +0.10(+0.45%)
Mar 30, 2006 21.90 22.17 21.90 22.17 850 +0.07(+0.33%)
Mar 29, 2006 21.33 22.15 21.25 22.09 8,225 +0.76(+3.56%)
Mar 28, 2006 20.63 21.33 20.63 21.33 2,968 +0.83(+4.06%)
Mar 27, 2006 20.81 20.81 20.20 20.50 1,788 -0.15(-0.74%)
Mar 24, 2006 20.11 20.65 20.11 20.65 2,079 +0.07(+0.32%)
Mar 23, 2006 20.01 20.59 19.94 20.59 4,500 +0.46(+2.29%)
Mar 22, 2006 19.92 20.13 19.77 20.13 3,600 +0.00(+0.00%)
Mar 21, 2006 20.13 20.13 19.78 20.13 4,035 +0.09(+0.43%)
Mar 20, 2006 20.06 20.07 19.77 20.04 3,035 +0.24(+1.19%)
Mar 17, 2006 20.03 20.17 19.70 19.80 2,120 -0.12(-0.62%)
Mar 16, 2006 19.67 19.93 19.67 19.93 1,207 +0.19(+0.97%)
Mar 15, 2006 19.83 19.93 19.70 19.74 765 -0.00(-0.02%)
Mar 14, 2006 19.74 19.74 19.67 19.74 1,100 -0.01(-0.03%)
Mar 13, 2006 19.61 19.91 19.60 19.75 917 -0.09(-0.44%)
Mar 10, 2006 19.60 19.93 19.60 19.83 2,349 +0.17(+0.88%)
Mar 09, 2006 19.67 20.00 19.65 19.66 2,072 -0.01(-0.05%)
Mar 08, 2006 19.55 19.91 19.53 19.67 2,652 -0.16(-0.82%)
Mar 07, 2006 19.83 19.83 19.83 19.83 1,903 +0.00(+0.00%)
Mar 06, 2006 19.83 19.83 19.50 19.83 700 +0.13(+0.68%)
Mar 03, 2006 19.83 19.83 19.62 19.70 4,627 +0.10(+0.51%)
Mar 02, 2006 19.51 19.73 19.51 19.60 647 -0.14(-0.71%)
Mar 01, 2006 19.83 19.83 19.50 19.74 1,983 +0.10(+0.51%)
Feb 28, 2006 19.76 19.89 19.50 19.64 3,011 -0.12(-0.61%)
Feb 27, 2006 19.80 19.85 19.45 19.76 2,298 +0.00(+0.00%)
Feb 24, 2006 19.90 19.90 19.43 19.76 4,336 -0.07(-0.37%)
Feb 23, 2006 19.40 19.83 19.40 19.83 2,136 -0.03(-0.17%)
Feb 22, 2006 19.80 19.87 19.67 19.87 3,316 +0.21(+1.09%)
Feb 21, 2006 19.59 19.77 19.44 19.65 2,360 -0.20(-1.01%)
Feb 17, 2006 19.67 19.85 19.50 19.85 2,303 -0.01(-0.07%)
Feb 16, 2006 19.71 19.90 19.71 19.87 600 +0.05(+0.24%)
Feb 15, 2006 19.67 19.90 19.67 19.82 1,300 -0.02(-0.11%)
Feb 14, 2006 19.45 19.84 19.45 19.84 350 +0.18(+0.89%)
Feb 13, 2006 19.34 19.91 19.34 19.67 4,267 +0.07(+0.34%)
Feb 10, 2006 19.50 19.60 19.50 19.60 538 -0.27(-1.34%)
Feb 09, 2006 19.93 19.93 19.39 19.87 1,800 -0.08(-0.40%)
Feb 08, 2006 19.78 19.95 19.63 19.95 2,616 +0.12(+0.60%)
Feb 07, 2006 19.47 19.83 19.47 19.83 2,600 +0.01(+0.05%)
Feb 06, 2006 19.34 19.92 19.34 19.82 1,475 +0.40(+2.05%)
Feb 03, 2006 19.86 19.93 19.42 19.42 986 -0.20(-1.03%)
Feb 02, 2006 19.71 19.71 19.53 19.62 686 -0.28(-1.39%)
Feb 01, 2006 20.00 20.01 19.69 19.90 2,694 +0.07(+0.34%)
Jan 31, 2006 19.53 19.92 19.53 19.83 1,386 +0.09(+0.44%)
Jan 30, 2006 19.55 19.83 19.55 19.75 2,243 -0.11(-0.54%)
Jan 27, 2006 19.33 19.95 19.33 19.85 2,079 +0.12(+0.59%)
Jan 26, 2006 19.73 19.74 19.57 19.74 700 +0.07(+0.36%)
Jan 25, 2006 19.67 19.67 19.67 19.67 426 -0.07(-0.34%)
Jan 24, 2006 19.80 19.87 19.73 19.73 2,604 -0.07(-0.34%)
Jan 23, 2006 20.01 20.01 19.80 19.80 2,251 -0.10(-0.50%)
Jan 20, 2006 19.90 19.90 19.90 19.90 230 +0.03(+0.13%)
Jan 19, 2006 19.69 19.87 19.67 19.87 3,000 +0.03(+0.13%)
Jan 18, 2006 19.47 19.85 19.47 19.85 2,067 -0.10(-0.50%)
Jan 17, 2006 19.86 19.95 19.44 19.95 1,995 +0.43(+2.22%)
Jan 13, 2006 19.67 19.67 19.42 19.51 639 -0.15(-0.78%)
Jan 12, 2006 19.73 19.73 19.67 19.67 900 +0.00(+0.00%)
Jan 11, 2006 19.41 19.67 19.41 19.67 3,749 +0.00(+0.00%)
Jan 10, 2006 19.46 19.67 19.46 19.67 400 -0.01(-0.03%)
Jan 09, 2006 19.38 19.73 19.38 19.67 1,865 +0.01(+0.03%)
Jan 06, 2006 19.97 20.00 19.40 19.67 2,644 -0.03(-0.17%)
Jan 05, 2006 19.47 19.75 19.37 19.70 4,838 -0.05(-0.27%)
Jan 04, 2006 19.68 19.75 19.60 19.75 1,889 +0.09(+0.44%)
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.