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 (%)
Sep 28, 2018	31.21	31.57	31.02	31.56	7,342	+0.24(+0.77%)
Sep 27, 2018	30.72	31.53	30.70	31.32	9,600	+0.76(+2.50%)
Sep 26, 2018	31.27	31.27	30.55	30.55	11,695	-0.73(-2.33%)
Sep 25, 2018	30.89	31.45	30.76	31.28	15,384	+0.50(+1.62%)
Sep 24, 2018	31.15	31.32	30.61	30.79	10,499	-0.53(-1.70%)
Sep 21, 2018	30.45	31.32	30.03	31.32	83,215	+0.62(+2.01%)
Sep 20, 2018	30.30	30.75	29.82	30.70	12,126	+0.51(+1.71%)
Sep 19, 2018	30.82	31.32	29.54	30.18	28,472	-0.66(-2.14%)
Sep 18, 2018	31.14	31.69	30.85	30.85	9,519	-0.48(-1.53%)
Sep 17, 2018	31.03	31.57	31.03	31.33	8,559	+0.12(+0.38%)
Sep 14, 2018	31.17	31.69	30.94	31.21	6,759	+0.01(+0.03%)
Sep 13, 2018	31.01	31.75	30.82	31.20	12,538	+0.14(+0.44%)
Sep 12, 2018	30.99	31.40	30.94	31.06	9,425	+0.13(+0.42%)
Sep 11, 2018	30.89	31.36	30.89	30.93	17,893	-0.02(-0.06%)
Sep 10, 2018	31.93	32.02	30.90	30.95	16,941	-1.16(-3.61%)
Sep 07, 2018	32.12	32.31	31.94	32.11	9,673	-0.11(-0.35%)
Sep 06, 2018	31.75	32.37	31.40	32.22	14,165	+0.42(+1.32%)
Sep 05, 2018	31.17	31.83	31.17	31.80	4,703	+0.62(+1.98%)

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.