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 (%)
Jan 31, 2006	8.189	8.350	8.189	8.314	3,306	+0.04(+0.44%)
Jan 30, 2006	8.194	8.312	8.194	8.278	5,350	-0.04(-0.54%)
Jan 27, 2006	8.105	8.362	8.105	8.323	4,959	+0.05(+0.59%)
Jan 26, 2006	8.272	8.274	8.204	8.274	1,669	+0.03(+0.36%)
Jan 25, 2006	8.244	8.244	8.244	8.244	1,016	-0.03(-0.34%)
Jan 24, 2006	8.300	8.328	8.272	8.272	6,211	-0.03(-0.34%)
Jan 23, 2006	8.390	8.390	8.300	8.300	5,369	-0.04(-0.50%)
Jan 20, 2006	8.342	8.342	8.342	8.342	548	+0.01(+0.13%)
Jan 19, 2006	8.256	8.331	8.244	8.331	7,156	+0.01(+0.13%)
Jan 18, 2006	8.163	8.320	8.163	8.320	4,930	-0.04(-0.50%)
Jan 17, 2006	8.326	8.362	8.150	8.362	4,758	+0.18(+2.22%)
Jan 13, 2006	8.244	8.244	8.141	8.180	1,524	-0.06(-0.78%)
Jan 12, 2006	8.270	8.272	8.244	8.244	2,146	+0.00(+0.00%)
Jan 11, 2006	8.138	8.247	8.138	8.244	8,943	+0.00(+0.00%)
Jan 10, 2006	8.159	8.244	8.159	8.244	954	-0.00(-0.03%)
Jan 09, 2006	8.124	8.272	8.124	8.247	4,448	+0.00(+0.03%)
Jan 06, 2006	8.373	8.384	8.133	8.244	6,307	-0.01(-0.17%)
Jan 05, 2006	8.161	8.278	8.119	8.258	11,540	-0.02(-0.27%)
Jan 04, 2006	8.250	8.281	8.217	8.281	4,506	+0.04(+0.44%)

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.