Indicators

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.04	32.08	31.47	31.73	23,710	-0.35(-1.08%)
Apr 27, 2017	32.63	33.02	31.86	32.08	24,009	-0.55(-1.67%)
Apr 26, 2017	31.73	33.37	31.05	32.62	57,040	+0.83(+2.62%)
Apr 25, 2017		32.33	31.51	31.79	57,737	+0.18(+0.58%)
Apr 24, 2017	31.97	32.01	31.52	31.61	21,188	+0.07(+0.21%)
Apr 21, 2017	31.70	31.97	31.47	31.54	37,962	-0.45(-1.42%)
Apr 20, 2017	30.96	32.00	30.44	31.99	56,555	+1.03(+3.34%)
Apr 19, 2017	30.88	31.47	30.39	30.96	43,048	+0.03(+0.11%)
Apr 18, 2017	29.75	31.05	29.53	30.93	66,660	+1.02(+3.43%)
Apr 17, 2017	29.37	30.08	29.37	29.90	12,066	+0.36(+1.20%)
Apr 13, 2017	29.44	29.82	28.96	29.55	19,768	+0.22(+0.76%)
Apr 12, 2017	29.47	29.47	29.22	29.33	14,541	-0.28(-0.95%)
Apr 11, 2017	29.02	29.87	29.02	29.61	29,891	+0.64(+2.20%)
Apr 10, 2017	29.62	29.62	28.82	28.97	11,750	-0.52(-1.76%)
Apr 07, 2017	28.00	30.43	27.90	29.49	64,523	+1.41(+5.03%)
Apr 06, 2017	28.09	28.09	27.71	28.08	16,748	+0.03(+0.12%)
Apr 05, 2017	27.72	28.09	27.72	28.05	19,045	+0.18(+0.65%)
Apr 04, 2017	27.14	27.98	27.13	27.86	24,424	+0.61(+2.24%)

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.