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 (%)
Nov 28, 2008	9.810	10.05	9.445	10.05	3,524	+0.00(+0.00%)
Nov 26, 2008	10.06	10.06	9.778	10.05	12,827	+0.00(+0.00%)
Nov 25, 2008	9.979	10.06	9.156	10.05	19,597	+0.31(+3.16%)
Nov 24, 2008	9.099	9.747	9.071	9.747	9,169	+0.09(+0.91%)
Nov 21, 2008	8.942	10.05	8.942	9.659	9,524	+0.35(+3.78%)
Nov 20, 2008	9.784	9.891	8.961	9.306	29,382	-0.75(-7.50%)
Nov 19, 2008	9.237	10.63	9.237	10.06	4,632	+0.63(+6.67%)
Nov 18, 2008	8.847	9.432	8.835	9.432	15,957	+0.62(+6.99%)
Nov 17, 2008	9.118	9.357	8.816	8.816	7,674	-0.49(-5.27%)
Nov 14, 2008	9.118	9.413	9.118	9.306	1,510	-0.10(-1.11%)
Nov 13, 2008	9.426	9.432	9.118	9.411	7,765	+0.16(+1.74%)
Nov 12, 2008	9.338	9.338	9.250	9.250	4,634	-0.09(-0.94%)
Nov 11, 2008	9.948	9.948	9.281	9.338	5,127	-0.48(-4.93%)
Nov 10, 2008	9.979	9.979	9.275	9.822	15,295	+0.28(+2.88%)
Nov 07, 2008	10.34	10.34	8.987	9.547	2,067	+0.51(+5.65%)
Nov 06, 2008	9.545	9.552	8.998	9.036	8,369	-0.21(-2.24%)
Nov 05, 2008	9.055	9.244	9.055	9.244	9,850	+0.19(+2.08%)
Nov 04, 2008	8.961	10.16	8.961	9.055	45,197	+0.10(+1.12%)

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.