Indicators

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.43	10.53	10.32	10.53	27,381	+0.16(+1.58%)
Nov 27, 2009	10.52	10.59	10.35	10.37	9,597	-0.33(-3.11%)
Nov 25, 2009	10.65	10.75	10.60	10.70	12,697	+0.09(+0.83%)
Nov 24, 2009	10.51	10.61	10.37	10.61	17,548	+0.08(+0.72%)
Nov 23, 2009	10.54	10.73	10.41	10.54	26,810	+0.10(+0.96%)
Nov 20, 2009	10.33	10.49	10.32	10.44	15,410	+0.13(+1.22%)
Nov 19, 2009	10.42	10.44	10.26	10.31	10,599	-0.17(-1.62%)
Nov 18, 2009	10.69	10.72	10.46	10.48	8,774	-0.21(-1.94%)
Nov 17, 2009	10.79	10.93	10.50	10.69	24,200	-0.08(-0.70%)
Nov 16, 2009	10.15	10.80	10.15	10.76	20,945	+0.62(+6.07%)
Nov 13, 2009	10.22	10.49	9.771	10.15	46,461	-0.07(-0.68%)
Nov 12, 2009	10.46	10.71	10.22	10.22	36,674	-0.25(-2.40%)
Nov 11, 2009	10.85	10.94	10.46	10.47	25,781	-0.49(-4.47%)
Nov 10, 2009	10.73	11.00	10.70	10.96	32,901	+0.14(+1.34%)
Nov 09, 2009	10.31	10.87	10.26	10.81	39,597	+0.50(+4.88%)
Nov 06, 2009	10.23	10.32	10.00	10.31	22,128	+0.16(+1.61%)
Nov 05, 2009	9.840	10.23	9.840	10.15	12,570	+0.31(+3.13%)
Nov 04, 2009	10.00	10.14	9.840	9.840	22,430	-0.16(-1.63%)
Nov 03, 2009	10.02	10.16	9.903	10.00	17,883	-0.02(-0.19%)

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.