Indicators

Artesian Res Cp A (NQ: ARTNA )

34.13 -0.67 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.01	16.03	15.92	15.92	21,937	-0.12(-0.76%)
Feb 27, 2013	16.02	16.13	15.93	16.04	14,729	+0.06(+0.36%)
Feb 26, 2013	15.74	16.08	15.74	15.98	8,221	+0.29(+1.87%)
Feb 25, 2013	16.12	16.16	15.67	15.69	21,415	-0.41(-2.53%)
Feb 22, 2013	16.03	16.16	15.98	16.10	21,062	+0.12(+0.76%)
Feb 21, 2013	15.90	16.08	15.88	15.98	9,042	+0.07(+0.45%)
Feb 20, 2013	16.09	16.16	15.90	15.90	25,772	-0.19(-1.20%)
Feb 19, 2013	16.08	16.16	16.03	16.10	14,578	+0.04(+0.27%)
Feb 15, 2013	15.95	16.15	15.78	16.05	36,871	+0.26(+1.63%)
Feb 14, 2013	15.79	15.90	15.78	15.80	8,232	-0.04(-0.23%)
Feb 13, 2013	16.10	16.10	15.78	15.83	11,320	-0.26(-1.64%)
Feb 12, 2013	16.07	16.20	16.05	16.10	11,279	+0.04(+0.22%)
Feb 11, 2013	16.13	16.21	15.99	16.06	5,946	-0.04(-0.22%)
Feb 08, 2013	15.90	16.15	15.86	16.10	10,418	+0.23(+1.44%)
Feb 07, 2013	15.96	16.03	15.84	15.87	7,434	-0.03(-0.21%)
Feb 06, 2013	15.77	16.02	15.77	15.90	11,511	+0.16(+1.04%)
Feb 04, 2013	15.88	15.95	15.72	15.74	12,947	-0.18(-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.