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

Date Open High Low Close Volume Change (%)
May 30, 2008 11.63 11.63 11.37 11.63 10,418 +0.09(+0.76%)
May 29, 2008 11.53 11.54 11.44 11.54 11,374 -0.06(-0.54%)
May 28, 2008 11.50 11.63 11.44 11.60 9,701 -0.10(-0.86%)
May 27, 2008 11.82 11.92 11.45 11.70 15,051 -0.12(-0.98%)
May 26, 2008 11.61 11.82 11.41 11.82 15,620 +0.00(+0.00%)
May 23, 2008 11.61 11.82 11.41 11.82 15,620 +0.21(+1.81%)
May 22, 2008 11.87 11.87 11.36 11.61 16,846 -0.11(-0.91%)
May 21, 2008 11.69 11.71 11.43 11.71 6,103 +0.02(+0.16%)
May 20, 2008 11.64 11.70 11.58 11.70 28,207 +0.05(+0.43%)
May 19, 2008 11.61 11.64 11.59 11.64 7,271 +0.14(+1.26%)
May 16, 2008 11.66 11.66 11.50 11.50 1,113 -0.08(-0.65%)
May 15, 2008 11.57 11.66 11.39 11.58 4,550 -0.01(-0.11%)
May 14, 2008 11.73 11.81 11.35 11.59 8,161 -0.23(-1.92%)
May 13, 2008 11.54 11.81 11.51 11.81 152,592 +0.10(+0.86%)
May 12, 2008 11.51 11.78 11.51 11.71 1,092 -0.03(-0.21%)
May 09, 2008 11.46 11.74 11.41 11.74 13,333 +0.04(+0.38%)
May 08, 2008 11.37 11.76 11.37 11.70 3,579 +0.03(+0.22%)
May 07, 2008 11.54 11.68 11.49 11.67 5,453 -0.08(-0.70%)
May 06, 2008 11.54 11.75 11.44 11.75 9,213 +0.05(+0.43%)
May 05, 2008 11.95 11.95 11.39 11.70 3,858 -0.25(-2.05%)
May 02, 2008 11.81 11.95 11.33 11.95 7,145 +0.24(+2.09%)
May 01, 2008 11.62 11.70 11.62 11.70 1,164 +0.03(+0.28%)
Apr 30, 2008 11.75 11.78 11.51 11.67 5,003 -0.03(-0.27%)
Apr 29, 2008 11.73 11.76 11.42 11.70 20,543 -0.03(-0.21%)
Apr 28, 2008 11.51 11.73 11.51 11.73 1,240 -0.03(-0.27%)
Apr 25, 2008 11.76 11.76 11.44 11.76 4,319 +0.44(+3.89%)
Apr 24, 2008 11.56 11.78 11.32 11.32 2,679 +0.00(+0.00%)
Apr 23, 2008 11.32 11.38 11.31 11.32 17,995 -0.08(-0.66%)
Apr 22, 2008 11.41 11.47 11.39 11.39 4,511 -0.22(-1.89%)
Apr 21, 2008 11.36 11.61 11.34 11.61 7,339 +0.05(+0.44%)
Apr 18, 2008 11.73 11.73 11.34 11.56 3,977 +0.08(+0.66%)
Apr 17, 2008 11.41 11.56 11.30 11.49 8,193 +0.14(+1.22%)
Apr 16, 2008 11.48 11.59 11.32 11.35 10,129 -0.13(-1.10%)
Apr 15, 2008 11.45 11.48 11.32 11.48 2,978 +0.06(+0.50%)
Apr 14, 2008 11.62 11.63 11.40 11.42 2,703 -0.18(-1.52%)
Apr 11, 2008 11.59 11.60 11.34 11.59 7,576 +0.01(+0.05%)
Apr 10, 2008 11.58 11.59 11.16 11.59 9,685 +0.14(+1.26%)
Apr 09, 2008 11.46 11.58 11.32 11.44 4,297 +0.04(+0.39%)
Apr 08, 2008 11.61 11.61 11.32 11.40 7,676 -0.05(-0.44%)
Apr 07, 2008 11.37 11.81 11.36 11.45 3,150 -0.13(-1.09%)
Apr 04, 2008 11.61 11.61 11.57 11.58 1,550 -0.03(-0.22%)
Apr 03, 2008 11.53 11.88 11.53 11.60 9,243 -0.16(-1.34%)
Apr 02, 2008 11.65 11.76 11.63 11.76 4,612 +0.12(+1.03%)
Apr 01, 2008 11.65 11.65 11.48 11.64 5,092 +0.00(+0.00%)
Mar 31, 2008 11.32 11.65 11.32 11.64 7,746 +0.26(+2.27%)
Mar 28, 2008 11.60 11.60 11.38 11.38 6,568 -0.21(-1.79%)
Mar 27, 2008 11.65 11.65 11.58 11.59 7,058 +0.00(+0.00%)
Mar 26, 2008 11.59 11.59 11.58 11.59 954 +0.14(+1.26%)
Mar 25, 2008 11.44 11.45 11.39 11.44 2,749 +0.07(+0.61%)
Mar 24, 2008 11.51 11.59 11.36 11.37 4,939 +0.03(+0.22%)
Mar 21, 2008 11.51 11.51 11.29 11.35 11,248 +0.00(+0.00%)
Mar 20, 2008 11.51 11.51 11.29 11.35 11,248 -0.19(-1.64%)
Mar 19, 2008 11.53 11.63 11.20 11.54 41,116 +0.00(+0.00%)
Mar 18, 2008 11.66 11.66 11.48 11.54 4,634 -0.02(-0.16%)
Mar 17, 2008 11.48 11.64 11.48 11.56 12,110 +0.03(+0.27%)
Mar 14, 2008 11.68 11.68 11.48 11.53 2,229 +0.04(+0.38%)
Mar 13, 2008 11.59 11.59 11.48 11.48 4,015 -0.19(-1.62%)
Mar 12, 2008 11.54 11.70 11.54 11.67 9,077 +0.08(+0.65%)
Mar 11, 2008 11.64 11.75 11.54 11.59 10,917 -0.05(-0.43%)
Mar 10, 2008 11.88 11.88 11.63 11.64 10,192 -0.28(-2.32%)
Mar 07, 2008 11.88 11.93 11.64 11.92 8,758 -0.06(-0.47%)
Mar 06, 2008 11.95 11.98 11.95 11.98 795 +0.02(+0.16%)
Mar 05, 2008 11.89 12.00 11.79 11.96 8,134 +0.07(+0.58%)
Mar 04, 2008 11.70 11.95 11.70 11.89 13,214 -0.05(-0.42%)
Mar 03, 2008 11.81 11.95 11.81 11.94 3,896 +0.01(+0.05%)
Feb 29, 2008 11.75 11.94 11.75 11.93 8,583 +0.04(+0.37%)
Feb 28, 2008 11.93 12.02 11.89 11.89 11,329 +0.13(+1.12%)
Feb 27, 2008 11.79 11.99 11.75 11.76 2,862 -0.28(-2.35%)
Feb 26, 2008 11.75 12.04 11.75 12.04 10,962 +0.37(+3.18%)
Feb 25, 2008 11.83 12.03 11.61 11.67 10,273 -0.28(-2.32%)
Feb 22, 2008 11.85 12.04 11.70 11.95 9,345 +0.30(+2.59%)
Feb 21, 2008 11.90 11.90 11.64 11.64 5,157 -0.21(-1.75%)
Feb 20, 2008 11.73 11.85 11.58 11.85 12,568 +0.28(+2.45%)
Feb 19, 2008 11.54 11.78 11.54 11.57 17,613 -0.19(-1.66%)
Feb 18, 2008 11.80 11.80 11.73 11.76 1,787 +0.00(+0.00%)
Feb 15, 2008 11.80 11.80 11.73 11.76 1,787 -0.11(-0.95%)
Feb 14, 2008 11.95 11.95 11.88 11.88 7,851 -0.07(-0.58%)
Feb 13, 2008 11.88 11.95 11.88 11.95 2,829 +0.03(+0.26%)
Feb 12, 2008 11.92 11.92 11.56 11.92 10,940 +0.09(+0.80%)
Feb 11, 2008 11.79 11.90 11.56 11.82 6,965 +0.01(+0.05%)
Feb 08, 2008 11.54 11.81 11.54 11.81 9,543 +0.11(+0.97%)
Feb 07, 2008 11.71 11.87 11.54 11.70 15,517 -0.03(-0.27%)
Feb 06, 2008 11.70 11.73 11.70 11.73 1,590 +0.05(+0.43%)
Feb 05, 2008 11.61 11.78 11.61 11.68 2,123 -0.15(-1.28%)
Feb 04, 2008 11.90 11.90 11.49 11.83 12,659 -0.26(-2.18%)
Feb 01, 2008 11.90 12.14 11.76 12.10 20,996 +0.42(+3.57%)
Jan 31, 2008 11.92 11.93 11.53 11.68 2,776 -0.01(-0.07%)
Jan 30, 2008 11.71 11.71 11.48 11.69 9,073 +0.08(+0.70%)
Jan 29, 2008 11.63 11.67 11.54 11.61 7,252 -0.11(-0.97%)
Jan 28, 2008 11.50 11.72 11.50 11.72 3,174 +0.09(+0.76%)
Jan 25, 2008 11.69 11.69 11.63 11.63 1,146 +0.00(+0.00%)
Jan 24, 2008 11.71 11.75 11.54 11.63 8,228 +0.09(+0.76%)
Jan 23, 2008 11.63 11.66 11.51 11.54 8,157 -0.01(-0.11%)
Jan 22, 2008 11.63 11.73 11.51 11.56 8,217 -0.38(-3.16%)
Jan 21, 2008 11.80 11.94 11.79 11.93 9,502 +0.00(+0.00%)
Jan 18, 2008 11.80 11.94 11.79 11.93 9,502 +0.06(+0.48%)
Jan 17, 2008 12.04 12.04 11.88 11.88 8,677 -0.06(-0.53%)
Jan 16, 2008 11.79 11.95 11.79 11.94 10,666 +0.03(+0.26%)
Jan 15, 2008 11.85 11.92 11.85 11.91 5,952 +0.04(+0.32%)
Jan 14, 2008 11.85 11.87 11.85 11.87 3,424 -0.06(-0.53%)
Jan 11, 2008 11.85 12.07 11.85 11.93 3,584 -0.01(-0.05%)
Jan 10, 2008 11.98 11.99 11.85 11.94 2,824 +0.05(+0.42%)
Jan 09, 2008 11.92 11.93 11.85 11.89 16,301 -0.12(-1.00%)
Jan 08, 2008 12.06 12.10 11.86 12.01 5,375 +0.09(+0.79%)
Jan 07, 2008 11.85 11.95 11.85 11.92 10,536 +0.00(+0.00%)
Jan 04, 2008 12.00 12.00 11.90 11.92 7,734 +0.06(+0.53%)
Jan 03, 2008 11.98 11.98 11.85 11.85 4,880 -0.08(-0.63%)
Jan 02, 2008 11.92 11.93 11.88 11.93 10,752 +0.04(+0.37%)
Jan 01, 2008 11.85 11.95 11.85 11.88 14,625 +0.00(+0.00%)
Dec 31, 2007 11.85 11.95 11.85 11.88 14,625 -0.06(-0.47%)
Dec 28, 2007 12.09 12.09 11.86 11.94 1,881 -0.01(-0.05%)
Dec 27, 2007 11.93 11.95 11.93 11.95 3,341 -0.04(-0.37%)
Dec 26, 2007 11.87 12.02 11.87 11.99 5,682 -0.05(-0.42%)
Dec 24, 2007 11.93 12.05 11.90 12.04 4,702 -0.09(-0.73%)
Dec 21, 2007 11.89 12.13 11.87 12.13 19,711 +0.17(+1.42%)
Dec 20, 2007 12.15 12.15 11.92 11.96 4,077 -0.19(-1.60%)
Dec 19, 2007 12.10 12.15 11.88 12.15 17,761 +0.14(+1.20%)
Dec 18, 2007 12.10 12.10 11.88 12.01 10,639 +0.05(+0.42%)
Dec 17, 2007 11.94 12.03 11.88 11.96 1,994 -0.12(-0.99%)
Dec 14, 2007 12.10 12.10 11.95 12.08 11,632 +0.01(+0.05%)
Dec 13, 2007 12.15 12.15 11.97 12.07 6,115 -0.01(-0.10%)
Dec 12, 2007 12.03 12.24 11.98 12.09 27,707 -0.01(-0.05%)
Dec 11, 2007 12.02 12.10 11.98 12.09 7,158 -0.04(-0.31%)
Dec 10, 2007 12.04 12.14 12.04 12.13 4,433 -0.01(-0.05%)
Dec 07, 2007 12.26 12.26 11.95 12.14 11,428 -0.12(-0.98%)
Dec 06, 2007 12.14 12.25 11.88 12.25 34,420 +0.27(+2.29%)
Dec 05, 2007 12.20 12.20 11.80 11.98 9,694 -0.07(-0.55%)
Dec 04, 2007 11.96 12.05 11.89 12.05 3,408 -0.13(-1.08%)
Dec 03, 2007 11.95 12.18 11.79 12.18 10,991 +0.23(+1.95%)
Nov 30, 2007 12.23 12.23 11.79 11.95 35,715 -0.15(-1.25%)
Nov 29, 2007 11.88 12.17 11.88 12.10 9,726 +0.03(+0.26%)
Nov 28, 2007 12.07 12.07 11.93 12.07 7,361 +0.05(+0.42%)
Nov 27, 2007 11.96 12.03 11.76 12.02 5,074 -0.06(-0.47%)
Nov 26, 2007 12.19 12.21 11.90 12.07 8,034 +0.00(+0.00%)
Nov 23, 2007 12.23 12.23 11.84 12.07 8,050 +0.09(+0.79%)
Nov 21, 2007 12.12 12.12 11.77 11.98 12,845 +0.18(+1.55%)
Nov 20, 2007 12.19 12.19 11.80 11.80 8,626 -0.28(-2.29%)
Nov 19, 2007 12.09 12.19 12.00 12.07 6,361 -0.03(-0.21%)
Nov 16, 2007 11.97 12.10 11.96 12.10 10,448 +0.14(+1.21%)
Nov 15, 2007 12.01 12.01 11.70 11.95 11,147 -0.04(-0.37%)
Nov 14, 2007 12.01 12.01 11.88 12.00 3,422 +0.05(+0.42%)
Nov 13, 2007 11.98 11.98 11.59 11.95 18,954 -0.03(-0.26%)
Nov 12, 2007 11.90 12.01 11.73 11.98 15,431 +0.20(+1.71%)
Nov 09, 2007 12.01 12.01 11.73 11.78 2,156 -0.19(-1.58%)
Nov 08, 2007 11.97 12.00 11.81 11.97 10,483 +0.01(+0.05%)
Nov 07, 2007 11.97 11.97 11.63 11.96 6,162 +0.01(+0.05%)
Nov 06, 2007 12.00 12.00 11.88 11.95 8,548 +0.05(+0.42%)
Nov 05, 2007 12.10 12.10 11.60 11.90 11,018 -0.08(-0.68%)
Nov 02, 2007 12.00 12.03 11.63 11.98 10,051 +0.10(+0.85%)
Nov 01, 2007 11.95 11.95 11.82 11.88 4,740 -0.06(-0.53%)
Oct 31, 2007 12.10 12.10 11.89 11.95 5,249 -0.13(-1.04%)
Oct 30, 2007 12.10 12.10 12.02 12.07 3,174 +0.06(+0.47%)
Oct 29, 2007 12.09 12.09 12.02 12.02 3,347 +0.07(+0.58%)
Oct 26, 2007 12.15 12.15 11.82 11.95 3,031 -0.01(-0.05%)
Oct 25, 2007 12.00 12.02 11.82 11.95 9,485 -0.02(-0.16%)
Oct 24, 2007 11.95 11.97 11.86 11.97 8,883 +0.03(+0.21%)
Oct 23, 2007 12.09 12.09 11.70 11.95 6,033 +0.00(+0.00%)
Oct 22, 2007 11.76 11.98 11.76 11.95 3,498 +0.03(+0.26%)
Oct 19, 2007 12.07 12.07 11.83 11.92 5,087 -0.07(-0.58%)
Oct 18, 2007 11.92 12.05 11.85 11.98 5,051 +0.16(+1.38%)
Oct 17, 2007 12.03 12.04 11.76 11.82 14,671 -0.21(-1.73%)
Oct 16, 2007 12.03 12.12 12.03 12.03 13,767 -0.19(-1.59%)
Oct 15, 2007 11.93 12.24 11.89 12.22 17,949 +0.20(+1.67%)
Oct 12, 2007 12.09 12.09 11.93 12.02 3,960 -0.02(-0.16%)
Oct 11, 2007 11.93 12.26 11.73 12.04 21,002 +0.01(+0.10%)
Oct 10, 2007 11.96 12.19 11.95 12.03 11,737 -0.05(-0.42%)
Oct 09, 2007 12.26 12.26 12.08 12.08 8,260 -0.13(-1.03%)
Oct 08, 2007 12.06 12.24 12.04 12.20 2,352 +0.04(+0.36%)
Oct 05, 2007 12.24 12.26 12.12 12.16 10,359 +0.09(+0.73%)
Oct 04, 2007 12.02 12.26 11.93 12.07 18,903 +0.06(+0.52%)
Oct 03, 2007 11.65 12.01 11.65 12.01 37,250 +0.26(+2.25%)
Oct 02, 2007 11.70 11.75 11.64 11.75 7,597 -0.01(-0.05%)
Oct 01, 2007 11.70 11.85 11.68 11.75 14,671 -0.19(-1.63%)
Sep 28, 2007 11.78 11.95 11.63 11.95 11,985 +0.25(+2.10%)
Sep 27, 2007 11.88 11.88 11.66 11.70 2,732 -0.04(-0.31%)
Sep 26, 2007 11.95 11.95 11.68 11.74 5,431 -0.05(-0.44%)
Sep 25, 2007 11.87 11.87 11.79 11.79 4,276 -0.08(-0.64%)
Sep 24, 2007 11.95 11.95 11.76 11.87 8,918 -0.04(-0.37%)
Sep 21, 2007 11.70 11.95 11.67 11.91 23,528 +0.02(+0.16%)
Sep 20, 2007 11.95 12.04 11.88 11.89 9,319 -0.18(-1.51%)
Sep 19, 2007 11.76 12.07 11.76 12.07 15,782 +0.02(+0.16%)
Sep 18, 2007 11.54 12.05 11.53 12.05 28,611 +0.41(+3.51%)
Sep 17, 2007 11.80 11.88 11.64 11.64 13,802 -0.17(-1.44%)
Sep 14, 2007 11.98 11.98 11.80 11.81 9,346 -0.19(-1.57%)
Sep 13, 2007 11.94 12.00 11.94 12.00 3,296 +0.01(+0.11%)
Sep 12, 2007 11.80 12.00 11.73 11.99 4,635 +0.05(+0.42%)
Sep 11, 2007 12.01 12.01 11.64 11.94 13,095 -0.10(-0.84%)
Sep 10, 2007 11.93 12.04 11.86 12.04 3,697 +0.03(+0.26%)
Sep 07, 2007 11.92 12.01 11.86 12.01 3,021 -0.03(-0.26%)
Sep 06, 2007 11.95 12.04 11.95 12.04 4,214 +0.02(+0.16%)
Sep 05, 2007 12.03 12.17 11.89 12.02 8,511 -0.02(-0.16%)
Sep 04, 2007 12.05 12.10 11.94 12.04 5,089 -0.09(-0.77%)
Aug 31, 2007 11.71 12.14 11.70 12.14 25,439 +0.19(+1.58%)
Aug 30, 2007 11.72 12.03 11.69 11.95 16,450 +0.00(+0.00%)
Aug 29, 2007 11.72 12.10 11.72 11.95 15,522 +0.06(+0.48%)
Aug 28, 2007 11.71 11.95 11.63 11.89 17,499 +0.04(+0.32%)
Aug 27, 2007 11.92 11.95 11.61 11.85 4,600 +0.04(+0.32%)
Aug 24, 2007 12.10 12.10 11.63 11.81 6,797 -0.09(-0.72%)
Aug 23, 2007 11.81 11.90 11.76 11.90 6,406 -0.14(-1.17%)
Aug 22, 2007 11.87 12.04 11.87 12.04 18,590 +0.25(+2.13%)
Aug 21, 2007 11.81 11.95 11.64 11.79 12,005 +0.09(+0.81%)
Aug 20, 2007 11.56 11.76 11.51 11.70 13,904 +0.12(+1.03%)
Aug 17, 2007 11.95 11.95 11.53 11.58 2,465 -0.21(-1.81%)
Aug 16, 2007 11.51 11.98 11.48 11.79 23,087 +0.16(+1.35%)
Aug 15, 2007 11.93 11.93 11.63 11.63 3,233 -0.31(-2.63%)
Aug 14, 2007 11.95 11.97 11.75 11.95 8,435 +0.13(+1.06%)
Aug 13, 2007 11.70 12.17 11.70 11.82 6,253 +0.03(+0.27%)
Aug 10, 2007 12.04 12.04 11.48 11.79 48,832 -0.41(-3.35%)
Aug 09, 2007 11.80 12.21 11.54 12.20 15,385 +0.14(+1.15%)
Aug 08, 2007 12.12 12.14 11.58 12.06 8,611 -0.06(-0.47%)
Aug 07, 2007 11.95 12.12 11.95 12.12 14,946 +0.01(+0.10%)
Aug 06, 2007 11.98 12.12 11.97 12.10 14,637 +0.09(+0.79%)
Aug 03, 2007 12.01 12.09 12.01 12.01 7,675 -0.03(-0.21%)
Aug 02, 2007 12.11 12.11 11.98 12.03 7,625 +0.08(+0.70%)
Aug 01, 2007 12.10 12.10 11.90 11.95 7,643 -0.06(-0.49%)
Jul 31, 2007 12.11 12.11 11.98 12.01 13,041 -0.03(-0.26%)
Jul 30, 2007 11.98 12.06 11.97 12.04 25,406 +0.00(+0.00%)
Jul 27, 2007 11.97 12.04 11.85 12.04 16,194 +0.05(+0.42%)
Jul 26, 2007 11.95 12.00 11.66 11.99 11,115 -0.06(-0.52%)
Jul 25, 2007 11.95 12.05 11.95 12.05 15,124 +0.11(+0.89%)
Jul 24, 2007 12.20 12.20 11.95 11.95 11,867 -0.18(-1.50%)
Jul 23, 2007 12.18 12.18 12.01 12.13 4,006 +0.05(+0.42%)
Jul 20, 2007 12.26 12.26 12.04 12.08 7,582 -0.06(-0.47%)
Jul 19, 2007 12.16 12.17 12.02 12.14 4,513 -0.13(-1.03%)
Jul 18, 2007 12.05 12.26 12.01 12.26 15,463 +0.21(+1.77%)
Jul 17, 2007 12.03 12.05 11.95 12.05 12,746 +0.10(+0.84%)
Jul 16, 2007 11.98 12.07 11.95 11.95 15,744 -0.07(-0.59%)
Jul 13, 2007 12.00 12.03 11.98 12.02 3,220 -0.05(-0.40%)
Jul 12, 2007 12.16 12.17 11.99 12.07 21,390 +0.06(+0.47%)
Jul 11, 2007 12.07 12.17 11.95 12.01 14,663 -0.06(-0.52%)
Jul 10, 2007 12.00 12.14 12.00 12.07 6,188 -0.06(-0.47%)
Jul 09, 2007 12.05 12.13 12.02 12.13 5,461 -0.01(-0.05%)
Jul 06, 2007 12.14 12.14 12.06 12.14 9,001 +0.03(+0.26%)
Jul 05, 2007 12.25 12.25 12.01 12.10 3,521 -0.03(-0.26%)
Jul 03, 2007 12.03 12.25 11.96 12.14 15,108 +0.19(+1.58%)
Jul 02, 2007 12.07 12.12 11.95 11.95 37,916 -0.08(-0.63%)
Jun 29, 2007 11.97 12.08 11.82 12.02 22,152 +0.07(+0.58%)
Jun 28, 2007 11.98 12.07 11.95 11.95 25,303 +0.01(+0.05%)
Jun 27, 2007 11.73 11.95 11.73 11.95 19,582 +0.18(+1.55%)
Jun 26, 2007 11.92 11.92 11.70 11.76 19,393 -0.03(-0.21%)
Jun 25, 2007 12.00 12.00 11.76 11.79 19,275 -0.06(-0.53%)
Jun 22, 2007 11.94 11.94 11.76 11.85 6,453 +0.03(+0.21%)
Jun 21, 2007 11.87 11.98 11.75 11.83 6,759 -0.06(-0.48%)
Jun 20, 2007 12.02 12.02 11.85 11.88 4,771 -0.06(-0.53%)
Jun 19, 2007 12.02 12.02 11.85 11.95 30,535 +0.00(+0.00%)
Jun 18, 2007 11.84 12.02 11.83 11.95 15,267 +0.01(+0.11%)
Jun 15, 2007 11.88 12.00 11.76 11.93 23,378 +0.14(+1.23%)
Jun 14, 2007 11.95 12.03 11.79 11.79 86,994 -0.35(-2.85%)
Jun 13, 2007 12.14 12.14 11.95 12.14 7,156 +0.12(+0.99%)
Jun 12, 2007 12.18 12.18 11.95 12.02 4,612 -0.06(-0.52%)
Jun 11, 2007 12.12 12.17 12.08 12.08 4,915 -0.14(-1.13%)
Jun 08, 2007 12.20 12.25 12.17 12.22 1,607 +0.03(+0.21%)
Jun 07, 2007 12.34 12.35 12.15 12.19 5,922 -0.03(-0.21%)
Jun 06, 2007 12.39 12.67 12.15 12.22 5,886 -0.04(-0.36%)
Jun 05, 2007 12.42 12.42 12.20 12.26 5,684 -0.03(-0.26%)
Jun 04, 2007 12.37 12.44 12.26 12.29 8,231 -0.33(-2.59%)
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.