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 (%)
Apr 30, 2007	12.75	12.75	12.61	12.66	3,476	-0.01(-0.12%)
Apr 27, 2007	12.76	12.76	12.58	12.67	3,339	+0.07(+0.52%)
Apr 26, 2007	12.66	12.76	12.61	12.61	5,060	+0.03(+0.25%)
Apr 25, 2007	12.71	12.75	12.52	12.58	19,003	+0.01(+0.05%)
Apr 24, 2007	12.54	12.66	12.47	12.57	6,035	+0.03(+0.20%)
Apr 23, 2007	12.51	12.66	12.13	12.54	15,100	-0.03(-0.20%)
Apr 20, 2007	12.34	12.58	12.27	12.57	6,698	+0.25(+1.99%)
Apr 19, 2007	12.41	12.71	12.28	12.32	14,186	-0.14(-1.16%)
Apr 18, 2007	12.46	12.54	12.44	12.47	954	-0.12(-0.95%)
Apr 17, 2007	12.66	12.72	12.58	12.59	960	-0.04(-0.30%)
Apr 16, 2007	12.66	12.66	12.48	12.63	4,254	+0.06(+0.50%)
Apr 13, 2007	12.58	12.69	12.56	12.56	4,739	-0.11(-0.84%)
Apr 12, 2007	12.49	12.67	12.49	12.67	3,021	+0.09(+0.75%)
Apr 11, 2007	12.58	12.61	12.58	12.58	4,532	-0.03(-0.25%)
Apr 10, 2007	12.66	12.66	12.48	12.61	4,715	-0.26(-2.00%)
Apr 09, 2007	12.64	12.86	12.40	12.86	6,558	-0.07(-0.54%)
Apr 05, 2007	12.89	12.93	12.89	12.93	5,335	+0.14(+1.08%)
Apr 04, 2007	12.86	12.86	12.73	12.80	2,579	-0.15(-1.16%)
Apr 03, 2007	12.74	12.95	12.70	12.95	6,916	+0.43(+3.41%)

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.