Indicators

Artesian Res Corp A (NQ: ARTNA )

34.52 +0.39 (+1.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.20	27.26	27.03	27.22	32,041	-0.03(-0.12%)
Feb 27, 2017	26.95	27.26	26.91	27.25	23,826	+0.23(+0.86%)
Feb 24, 2017	27.13	27.24	26.84	27.02	13,615	-0.22(-0.82%)
Feb 23, 2017	26.98	27.26	26.44	27.24	23,393	+0.52(+1.95%)
Feb 22, 2017	26.67	26.98	26.44	26.72	28,810	+0.18(+0.68%)
Feb 21, 2017	26.77	26.77	26.43	26.54	29,150	-0.21(-0.80%)
Feb 17, 2017		26.76	26.76	26.76	0	+0.65(+2.50%)
Feb 16, 2017	26.30	26.44	25.77	26.10	10,964	-0.16(-0.60%)
Feb 15, 2017	25.87	26.33	25.73	26.26	16,241	+0.24(+0.92%)
Feb 14, 2017	25.93	26.15	25.78	26.02	28,166	+0.09(+0.35%)
Feb 13, 2017	24.96	25.95	24.86	25.93	27,456	+1.16(+4.67%)
Feb 10, 2017	24.74	24.96	24.67	24.77	24,659	-0.02(-0.07%)
Feb 09, 2017	24.95	25.06	24.74	24.79	41,485	-0.05(-0.20%)
Feb 08, 2017	24.87	25.34	24.64	24.84	16,338	-0.23(-0.93%)
Feb 07, 2017	24.93	25.48	24.77	25.07	19,600	+0.02(+0.07%)
Feb 06, 2017	25.57	25.88	24.92	25.06	15,262	-0.40(-1.58%)
Feb 03, 2017	25.79	26.20	25.25	25.46	12,571	+0.18(+0.71%)
Feb 02, 2017	25.52	25.53	25.01	25.28	15,062	+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.