Artesian Res Cp A (NQ: ARTNA )

42.75 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.93 21.58 20.93 21.39 39,167 +0.44(+2.10%)
Mar 30, 2015 21.28 21.69 20.86 20.95 38,708 -0.26(-1.23%)
Mar 27, 2015 21.47 21.50 21.04 21.21 16,455 -0.17(-0.80%)
Mar 26, 2015 21.88 21.88 21.31 21.38 31,222 +0.05(+0.23%)
Mar 25, 2015 21.84 22.04 21.31 21.33 29,388 -0.17(-0.79%)
Mar 24, 2015 21.76 21.82 21.50 21.50 17,792 -0.27(-1.24%)
Mar 23, 2015 21.55 21.87 21.55 21.77 18,242 +0.22(+1.02%)
Mar 20, 2015 21.49 21.56 21.31 21.55 35,665 +0.20(+0.94%)
Mar 19, 2015 21.08 21.41 21.03 21.35 10,355 +0.22(+1.04%)
Mar 18, 2015 20.50 21.21 20.45 21.13 17,314 +0.65(+3.17%)
Mar 17, 2015 20.22 20.54 20.22 20.48 18,521 +0.21(+1.04%)
Mar 16, 2015 20.34 20.50 20.18 20.27 24,310 -0.08(-0.39%)
Mar 13, 2015 20.29 20.53 20.29 20.35 14,011 -0.04(-0.20%)
Mar 12, 2015 20.25 20.59 20.10 20.39 29,157 +0.39(+1.95%)
Mar 11, 2015 20.45 20.73 20.00 20.00 35,684 -0.48(-2.34%)
Mar 10, 2015 20.71 20.90 20.46 20.48 21,010 -0.33(-1.59%)
Mar 09, 2015 20.82 21.00 20.66 20.81 21,344 +0.00(+0.00%)
Mar 06, 2015 21.10 21.24 20.79 20.81 27,023 -0.35(-1.65%)
Mar 05, 2015 21.21 21.48 21.11 21.16 5,882 +0.07(+0.33%)
Mar 04, 2015 21.41 21.45 21.05 21.09 10,610 -0.35(-1.63%)
Mar 03, 2015 21.50 21.65 21.38 21.44 8,369 -0.15(-0.69%)
Mar 02, 2015 21.69 21.70 21.45 21.59 12,669 -0.13(-0.60%)
Feb 27, 2015 21.75 21.89 21.70 21.72 23,738 -0.03(-0.14%)
Feb 26, 2015 21.77 21.88 21.67 21.75 21,202 +0.04(+0.18%)
Feb 25, 2015 21.63 21.78 21.59 21.71 6,148 -0.01(-0.05%)
Feb 24, 2015 21.54 21.74 21.47 21.72 9,246 +0.15(+0.70%)
Feb 23, 2015 21.68 21.93 21.26 21.57 34,132 -0.02(-0.09%)
Feb 20, 2015 21.84 21.89 21.49 21.59 35,207 -0.25(-1.14%)
Feb 19, 2015 21.83 22.01 21.76 21.84 14,528 +0.05(+0.23%)
Feb 18, 2015 21.57 21.91 21.57 21.79 7,234 +0.24(+1.11%)
Feb 17, 2015 21.61 21.83 21.53 21.55 14,548 -0.06(-0.28%)
Feb 13, 2015 21.76 21.61 21.61 21.61 14,500 -0.26(-1.19%)
Feb 12, 2015 21.70 21.87 21.61 21.87 24,203 +0.25(+1.16%)
Feb 11, 2015 21.61 21.76 21.60 21.62 19,076 +0.00(+0.00%)
Feb 10, 2015 21.74 21.74 21.58 21.62 10,934 +0.07(+0.32%)
Feb 09, 2015 21.83 22.11 21.54 21.55 18,850 -0.46(-2.09%)
Feb 06, 2015 22.52 22.59 22.00 22.01 27,222 -0.48(-2.13%)
Feb 05, 2015 22.42 22.69 22.42 22.49 10,406 +0.11(+0.49%)
Feb 04, 2015 22.48 22.68 22.32 22.38 12,778 -0.25(-1.10%)
Feb 03, 2015 22.30 22.66 22.24 22.63 13,387 +0.33(+1.48%)
Feb 02, 2015 22.25 22.43 22.05 22.30 25,381 +0.15(+0.68%)
Jan 30, 2015 22.49 22.66 22.06 22.15 20,740 -0.45(-1.99%)
Jan 29, 2015 22.33 22.66 22.33 22.60 10,242 +0.30(+1.35%)
Jan 28, 2015 22.32 22.51 22.05 22.30 62,582 +0.00(+0.00%)
Jan 27, 2015 22.49 22.52 22.26 22.30 16,454 -0.09(-0.40%)
Jan 26, 2015 22.45 22.60 22.25 22.39 15,886 -0.14(-0.62%)
Jan 23, 2015 22.27 22.69 22.23 22.53 7,477 +0.21(+0.94%)
Jan 22, 2015 22.36 22.38 22.15 22.32 17,251 +0.02(+0.09%)
Jan 21, 2015 22.51 22.57 22.22 22.30 14,648 -0.31(-1.37%)
Jan 20, 2015 22.72 22.76 22.31 22.61 18,263 -0.11(-0.48%)
Jan 16, 2015 22.42 22.79 22.31 22.72 12,608 +0.11(+0.49%)
Jan 15, 2015 22.35 22.67 21.86 22.61 27,071 +0.15(+0.67%)
Jan 14, 2015 22.16 22.51 22.03 22.46 9,913 +0.23(+1.03%)
Jan 13, 2015 22.15 22.47 22.07 22.23 8,613 +0.08(+0.36%)
Jan 12, 2015 22.28 22.38 22.01 22.15 15,211 -0.05(-0.23%)
Jan 09, 2015 22.42 22.55 22.11 22.20 8,246 -0.30(-1.33%)
Jan 08, 2015 22.39 22.50 22.25 22.50 8,575 +0.16(+0.72%)
Jan 07, 2015 22.27 22.35 22.16 22.34 5,816 +0.15(+0.68%)
Jan 06, 2015 22.40 22.69 22.17 22.19 11,337 -0.30(-1.33%)
Jan 05, 2015 22.41 22.66 22.18 22.49 10,941 +0.00(+0.00%)
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.