Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.05	18.15	17.99	18.02	13,809	+0.00(+0.00%)
Jun 29, 2011	17.90	18.03	17.88	18.02	9,962	+0.16(+0.90%)
Jun 28, 2011	18.02	18.09	17.69	17.86	20,405	-0.14(-0.78%)
Jun 27, 2011	18.14	18.18	17.98	18.00	22,260	+0.09(+0.50%)
Jun 24, 2011	19.12	19.12	17.88	17.91	161,619	-0.92(-4.89%)
Jun 23, 2011	18.70	18.92	18.70	18.83	2,379	+0.09(+0.48%)
Jun 22, 2011	19.39	19.39	18.72	18.74	9,724	-0.90(-4.58%)
Jun 21, 2011	19.30	19.64	18.64	19.64	11,897	+0.36(+1.87%)
Jun 20, 2011	19.20	19.30	19.05	19.28	5,223	+0.06(+0.31%)
Jun 17, 2011	19.04	19.29	19.04	19.22	19,512	+0.22(+1.16%)
Jun 16, 2011	18.62	19.08	18.62	19.00	8,041	+0.51(+2.76%)
Jun 15, 2011	18.07	19.04	18.07	18.49	10,609	-0.29(-1.54%)
Jun 14, 2011	18.46	18.78	18.25	18.78	22,993	+0.39(+2.12%)
Jun 13, 2011	18.61	18.88	18.30	18.39	15,083	-0.09(-0.49%)
Jun 10, 2011	18.36	18.66	18.36	18.48	15,154	-0.01(-0.05%)
Jun 09, 2011	18.67	18.88	18.41	18.49	5,979	-0.15(-0.80%)
Jun 08, 2011	18.63	18.69	18.54	18.64	3,156	-0.04(-0.21%)
Jun 07, 2011	18.52	18.73	18.27	18.68	3,868	+0.20(+1.08%)
Jun 06, 2011	18.63	18.76	18.48	18.48	17,818	-0.20(-1.07%)
Jun 03, 2011	19.06	19.06	18.61	18.68	15,379	-0.32(-1.68%)
May 24, 2011	19.20	19.26	18.99	19.00	12,462	-0.16(-0.84%)
May 23, 2011	19.23	19.49	19.16	19.16	5,352	-0.20(-1.03%)
May 20, 2011	19.47	19.49	19.36	19.36	8,616	-0.09(-0.46%)
May 19, 2011	19.40	19.65	19.18	19.45	11,128	+0.06(+0.31%)
May 18, 2011	19.01	19.40	19.01	19.39	7,543	+0.33(+1.73%)
May 17, 2011	18.96	19.27	18.96	19.06	8,619	+0.13(+0.69%)
May 16, 2011	19.25	19.42	18.90	18.93	18,596	-0.35(-1.82%)
May 13, 2011	19.43	19.43	19.28	19.28	5,461	-0.15(-0.77%)
May 12, 2011	19.35	19.52	19.35	19.43	7,263	+0.09(+0.47%)
May 11, 2011	19.13	19.45	19.13	19.34	8,854	+0.15(+0.78%)
May 10, 2011	19.19	19.19	19.06	19.19	3,247	+0.12(+0.63%)
May 09, 2011	19.04	19.18	18.98	19.07	11,965	-0.08(-0.42%)
May 06, 2011	18.75	19.29	18.68	19.15	10,725	+0.26(+1.38%)
May 05, 2011	19.00	19.19	18.89	18.89	14,129	-0.02(-0.11%)
May 04, 2011	19.14	19.24	18.91	18.91	10,253	-0.21(-1.10%)
May 03, 2011	19.19	19.33	19.12	19.12	6,667	+0.10(+0.53%)
May 02, 2011	19.28	19.48	19.02	19.02	10,848	-0.52(-2.66%)
Apr 29, 2011	19.29	19.54	19.27	19.54	9,252	+0.14(+0.72%)
Apr 28, 2011	19.55	19.55	19.37	19.40	7,915	-0.15(-0.77%)
Apr 27, 2011	19.66	19.74	19.46	19.55	13,429	-0.19(-0.96%)
Apr 26, 2011	19.66	19.75	19.62	19.74	9,267	+0.01(+0.05%)
Apr 25, 2011	19.56	19.74	19.55	19.73	6,963	+0.06(+0.31%)
Apr 21, 2011	19.75	19.75	19.43	19.67	10,165	-0.06(-0.30%)
Apr 20, 2011	19.65	19.75	19.55	19.73	12,619	+0.19(+0.97%)
Apr 19, 2011	19.53	19.65	19.40	19.54	3,073	+0.09(+0.46%)
Apr 18, 2011	19.42	19.54	19.36	19.45	5,412	-0.11(-0.56%)
Apr 15, 2011	19.59	19.60	19.54	19.56	8,516	-0.07(-0.36%)
Apr 14, 2011	19.37	19.74	19.37	19.63	4,014	+0.16(+0.82%)
Apr 13, 2011	19.52	19.54	19.46	19.47	9,865	+0.05(+0.26%)
Apr 12, 2011	19.32	19.54	19.26	19.42	8,937	+0.02(+0.10%)
Apr 11, 2011	19.45	19.58	19.26	19.40	8,609	-0.05(-0.26%)
Apr 08, 2011	19.58	19.64	19.38	19.45	7,311	+0.02(+0.10%)
Apr 07, 2011	19.59	19.59	19.30	19.43	3,995	-0.09(-0.46%)
Apr 06, 2011	19.50	19.67	19.45	19.52	10,100	-0.01(-0.05%)
Apr 05, 2011	19.62	19.62	19.36	19.53	6,419	-0.18(-0.91%)
Apr 04, 2011	19.70	19.73	19.51	19.71	9,273	+0.15(+0.77%)

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.