Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.017 7.182 7.017 7.056 10,019 -0.01(-0.20%)
Sep 29, 2003 7.093 7.093 7.003 7.070 1,669 +0.06(+0.84%)
Sep 26, 2003 7.149 7.182 7.012 7.012 10,708 -0.12(-1.68%)
Sep 25, 2003 7.123 7.154 6.984 7.132 15,816 +0.13(+1.84%)
Sep 24, 2003 7.126 7.126 7.003 7.003 4,532 -0.11(-1.57%)
Sep 23, 2003 6.950 7.115 6.950 7.115 7,872 +0.07(+1.03%)
Sep 22, 2003 7.040 7.042 6.883 7.042 8,826 +0.04(+0.64%)
Sep 19, 2003 7.042 7.042 6.998 6.998 7,156 -0.04(-0.59%)
Sep 18, 2003 6.936 7.040 6.936 7.040 5,248 +0.11(+1.57%)
Sep 17, 2003 7.037 7.037 6.900 6.931 18,607 +0.06(+0.89%)
Sep 16, 2003 6.956 7.042 6.869 6.869 15,506 -0.04(-0.60%)
Sep 15, 2003 6.972 6.984 6.819 6.911 12,405 -0.00(-0.04%)
Sep 12, 2003 6.914 6.914 6.914 6.914 477 +0.08(+1.19%)
Sep 11, 2003 6.905 6.986 6.830 6.833 12,166 -0.00(-0.04%)
Sep 10, 2003 6.771 6.836 6.771 6.836 8,588 +0.08(+1.16%)
Sep 09, 2003 6.740 6.774 6.740 6.757 18,846 +0.06(+0.88%)
Sep 08, 2003 6.737 6.740 6.699 6.699 6,202 -0.04(-0.62%)
Sep 05, 2003 6.690 6.740 6.704 6.740 954 +0.05(+0.75%)
Sep 04, 2003 6.556 6.690 6.536 6.690 11,212 +0.21(+3.19%)
Sep 03, 2003 6.763 6.766 6.469 6.483 7,633 -0.17(-2.60%)
Sep 02, 2003 6.562 6.665 6.562 6.657 12,166 +0.03(+0.42%)
Aug 29, 2003 6.598 6.696 6.556 6.629 10,496 +0.02(+0.34%)
Aug 28, 2003 6.703 6.703 6.511 6.606 14,313 -0.10(-1.46%)
Aug 27, 2003 6.746 6.746 6.704 6.704 1,431 -0.00(-0.04%)
Aug 26, 2003 6.972 6.972 6.707 6.707 19,800 -0.21(-3.03%)
Aug 25, 2003 6.911 6.981 6.903 6.917 4,532 -0.06(-0.80%)
Aug 22, 2003 6.978 6.978 6.917 6.972 3,816 -0.01(-0.08%)
Aug 21, 2003 6.931 7.042 6.903 6.978 11,212 +0.05(+0.68%)
Aug 20, 2003 7.081 7.081 6.931 6.931 7,872 -0.19(-2.63%)
Aug 19, 2003 7.126 7.235 6.992 7.118 12,882 +0.13(+1.80%)
Aug 18, 2003 6.989 7.115 6.986 6.992 4,532 -0.08(-1.11%)
Aug 15, 2003 7.020 7.182 6.986 7.071 6,441 +0.04(+0.60%)
Aug 14, 2003 7.193 7.193 6.986 7.028 2,862 -0.05(-0.71%)
Aug 13, 2003 7.009 7.079 6.986 7.079 5,725 +0.02(+0.24%)
Aug 12, 2003 6.984 7.216 6.849 7.062 18,130 +0.08(+1.12%)
Aug 11, 2003 6.936 6.984 6.936 6.984 1,908 +0.05(+0.77%)
Aug 08, 2003 6.989 6.989 6.791 6.931 13,597 -0.06(-0.80%)
Aug 07, 2003 7.034 7.084 6.986 6.986 5,486 -0.00(-0.04%)
Aug 06, 2003 7.056 7.056 6.986 6.989 135,023 +0.00(+0.00%)
Aug 05, 2003 6.986 7.065 6.958 6.989 53,436 +0.00(+0.04%)
Aug 04, 2003 6.986 6.986 6.875 6.986 9,065 +0.08(+1.21%)
Aug 01, 2003 7.062 7.062 6.877 6.903 4,532 -0.01(-0.20%)
Jul 31, 2003 7.051 7.081 6.849 6.917 15,983 -0.08(-1.20%)
Jul 30, 2003 6.989 7.084 6.989 7.000 10,257 +0.01(+0.16%)
Jul 29, 2003 6.989 7.098 6.989 6.989 11,212 +0.00(+0.00%)
Jul 28, 2003 7.098 7.135 6.989 6.989 16,937 -0.11(-1.50%)
Jul 25, 2003 7.132 7.132 6.975 7.095 18,130 -0.04(-0.63%)
Jul 24, 2003 6.914 7.151 6.822 7.140 13,359 +0.35(+5.14%)
Jul 23, 2003 6.819 7.126 6.791 6.791 25,525 -0.06(-0.82%)
Jul 22, 2003 6.914 6.914 6.746 6.847 17,891 -0.03(-0.37%)
Jul 21, 2003 6.822 6.986 6.816 6.872 13,120 -0.11(-1.60%)
Jul 18, 2003 7.042 7.045 6.847 6.983 26,718 +0.14(+2.00%)
Jul 17, 2003 6.947 6.947 6.816 6.847 9,542 -0.15(-2.20%)
Jul 16, 2003 7.026 7.026 6.836 7.000 11,689 +0.06(+0.81%)
Jul 15, 2003 7.028 7.028 6.819 6.944 8,110 -0.07(-1.00%)
Jul 14, 2003 7.056 7.056 6.852 7.014 31,251 +0.10(+1.41%)
Jul 11, 2003 6.707 7.104 6.651 6.917 33,398 +0.14(+2.06%)
Jul 10, 2003 6.777 6.777 6.428 6.777 15,506 +0.00(+0.00%)
Jul 09, 2003 6.847 6.914 6.707 6.777 15,267 -0.20(-2.88%)
Jul 08, 2003 6.967 7.056 6.707 6.978 9,303 +0.16(+2.34%)
Jul 07, 2003 7.067 7.067 6.707 6.819 41,031 -0.20(-2.87%)
Jul 03, 2003 6.956 7.266 6.956 7.020 13,359 -0.21(-2.86%)
Jul 02, 2003 6.847 7.266 6.847 7.227 22,662 +0.38(+5.59%)
Jul 01, 2003 6.469 6.844 6.288 6.844 30,773 +0.04(+0.64%)
Jun 27, 2003 6.754 6.800 6.754 6.800 8,945 +0.06(+0.91%)
Jun 26, 2003 6.632 6.819 6.586 6.738 15,029 +0.12(+1.86%)
Jun 25, 2003 6.586 6.623 6.578 6.615 13,955 -0.00(-0.00%)
Jun 24, 2003 6.625 6.625 6.586 6.616 1,431 +0.02(+0.25%)
Jun 23, 2003 6.888 6.888 6.567 6.599 13,955 -0.17(-2.53%)
Jun 20, 2003 6.865 6.893 6.770 6.770 10,735 -0.12(-1.78%)
Jun 19, 2003 6.802 6.940 6.763 6.893 15,386 +0.14(+2.07%)
Jun 18, 2003 6.754 6.754 6.644 6.754 12,166 +0.04(+0.67%)
Jun 17, 2003 6.865 6.865 6.679 6.709 12,524 -0.16(-2.28%)
Jun 16, 2003 6.662 6.986 6.662 6.865 24,332 +0.06(+0.90%)
Jun 13, 2003 6.707 6.804 6.657 6.804 17,891 +0.14(+2.13%)
Jun 12, 2003 6.688 6.748 6.577 6.662 10,377 +0.00(+0.03%)
Jun 11, 2003 6.521 6.660 6.521 6.660 6,441 +0.11(+1.71%)
Jun 10, 2003 6.454 6.549 6.428 6.549 12,166 +0.11(+1.74%)
Jun 09, 2003 6.446 6.446 6.428 6.437 3,578 +0.02(+0.32%)
Jun 06, 2003 6.334 6.441 6.306 6.416 7,514 +0.02(+0.26%)
Jun 05, 2003 6.379 6.400 6.292 6.400 13,955 +0.03(+0.44%)
Jun 04, 2003 6.372 6.394 6.364 6.372 5,725 +0.00(+0.00%)
Jun 03, 2003 6.591 6.591 6.372 6.372 18,965 -0.14(-2.15%)
Jun 02, 2003 6.549 6.558 6.511 6.511 13,597 -0.01(-0.20%)
May 30, 2003 6.521 6.590 6.504 6.524 13,239 +0.00(+0.06%)
May 29, 2003 6.519 6.521 6.474 6.521 2,862 +0.09(+1.36%)
May 28, 2003 6.288 6.521 6.288 6.433 20,038 +0.15(+2.31%)
May 27, 2003 6.206 6.334 6.206 6.288 28,626 +0.06(+0.93%)
May 23, 2003 6.232 6.232 6.156 6.230 13,239 +0.07(+1.15%)
May 22, 2003 6.224 6.232 6.154 6.159 26,122 -0.07(-1.05%)
May 21, 2003 6.148 6.241 6.148 6.224 12,166 +0.08(+1.24%)
May 20, 2003 6.120 6.148 6.120 6.148 15,386 +0.01(+0.21%)
May 19, 2003 6.135 6.137 6.109 6.135 12,882 +0.06(+1.01%)
May 16, 2003 6.213 6.213 5.999 6.074 17,891 -0.07(-1.21%)
May 15, 2003 6.094 6.148 6.094 6.148 3,578 +0.09(+1.51%)
May 14, 2003 6.120 6.146 6.012 6.057 13,955 -0.09(-1.45%)
May 13, 2003 6.122 6.146 6.109 6.146 5,009 +0.00(+0.00%)
May 12, 2003 6.191 6.191 6.111 6.146 10,377 -0.01(-0.18%)
May 09, 2003 6.196 6.196 6.113 6.157 22,543 -0.09(-1.46%)
May 08, 2003 6.185 6.251 6.185 6.249 19,323 +0.04(+0.57%)
May 07, 2003 6.297 6.297 6.195 6.213 33,278 -0.07(-1.19%)
May 06, 2003 6.241 6.310 6.241 6.288 24,332 +0.07(+1.14%)
May 05, 2003 6.170 6.217 6.148 6.217 7,514 +0.05(+0.82%)
May 02, 2003 6.144 6.170 6.144 6.167 17,891 +0.14(+2.26%)
Apr 30, 2003 5.962 6.031 5.943 6.031 21,112 +0.07(+1.16%)
Apr 29, 2003 5.960 5.962 5.934 5.962 8,588 +0.01(+0.22%)
Apr 28, 2003 5.924 5.949 5.915 5.949 8,588 +0.02(+0.41%)
Apr 25, 2003 5.960 5.962 5.917 5.924 10,735 -0.04(-0.59%)
Apr 24, 2003 5.939 5.960 5.939 5.960 2,147 +0.05(+0.85%)
Apr 23, 2003 5.952 5.952 5.898 5.910 11,092 -0.04(-0.72%)
Apr 22, 2003 5.938 5.962 5.938 5.952 6,083 +0.02(+0.28%)
Apr 21, 2003 5.939 5.962 5.934 5.936 14,671 -0.00(-0.06%)
Apr 17, 2003 5.962 6.055 5.938 5.939 16,460 -0.02(-0.38%)
Apr 16, 2003 5.854 5.962 5.854 5.962 8,945 +0.07(+1.27%)
Apr 15, 2003 5.824 5.887 5.824 5.887 3,578 +0.02(+0.38%)
Apr 14, 2003 5.734 5.895 5.734 5.865 15,386 +0.16(+2.84%)
Apr 11, 2003 5.714 5.734 5.692 5.703 7,514 +0.02(+0.43%)
Apr 10, 2003 5.679 5.707 5.679 5.679 4,651 +0.01(+0.10%)
Apr 09, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Apr 08, 2003 5.703 5.703 5.673 5.673 715 -0.01(-0.13%)
Apr 07, 2003 5.632 5.710 5.632 5.680 3,220 +0.06(+1.13%)
Apr 04, 2003 5.617 5.617 5.617 5.617 2,862 +0.00(+0.07%)
Apr 03, 2003 5.610 5.630 5.569 5.613 8,945 +0.00(+0.07%)
Apr 02, 2003 5.544 5.610 5.544 5.610 7,872 +0.05(+0.87%)
Apr 01, 2003 5.580 5.608 5.561 5.561 4,651 -0.05(-0.83%)
Mar 31, 2003 5.613 5.625 5.589 5.608 11,092 +0.02(+0.33%)
Mar 28, 2003 5.639 5.662 5.589 5.589 12,524 -0.05(-0.86%)
Mar 27, 2003 5.638 5.638 5.638 5.638 357 +0.03(+0.53%)
Mar 26, 2003 5.731 5.731 5.608 5.608 11,450 -0.03(-0.53%)
Mar 25, 2003 5.654 5.766 5.617 5.638 16,460 +0.03(+0.53%)
Mar 24, 2003 5.779 5.822 5.608 5.608 18,918 -0.22(-3.74%)
Mar 21, 2003 5.869 5.869 5.757 5.826 11,092 -0.04(-0.73%)
Mar 20, 2003 5.906 5.962 5.869 5.869 13,955 +0.00(+0.00%)
Mar 19, 2003 5.960 5.960 5.869 5.869 6,441 -0.09(-1.53%)
Mar 18, 2003 5.962 5.962 5.943 5.960 322,053 +0.01(+0.09%)
Mar 17, 2003 5.943 6.003 5.934 5.954 11,808 -0.00(-0.03%)
Mar 14, 2003 6.073 5.965 5.874 5.956 107,351 -0.12(-1.93%)
Mar 13, 2003 5.794 6.074 5.757 6.073 14,671 +0.30(+5.16%)
Mar 12, 2003 5.893 5.897 5.775 5.775 10,019 -0.14(-2.36%)
Mar 11, 2003 5.938 5.945 5.895 5.915 5,009 -0.05(-0.78%)
Mar 10, 2003 6.001 6.047 5.934 5.962 10,377 +0.04(+0.63%)
Mar 07, 2003 5.915 5.930 5.915 5.924 4,651 +0.06(+0.98%)
Mar 06, 2003 5.870 5.928 5.822 5.867 7,156 -0.02(-0.32%)
Mar 05, 2003 5.921 5.921 5.885 5.885 1,789 -0.02(-0.35%)
Mar 04, 2003 5.822 5.962 5.822 5.906 8,230 -0.06(-0.94%)
Mar 03, 2003 5.928 5.962 5.928 5.962 4,651 +0.05(+0.79%)
Feb 28, 2003 5.990 5.990 5.822 5.915 5,367 -0.06(-1.00%)
Feb 27, 2003 6.008 6.008 5.975 5.975 6,083 -0.03(-0.53%)
Feb 26, 2003 5.906 6.006 5.906 6.006 10,735 +0.08(+1.35%)
Feb 25, 2003 5.936 5.962 5.844 5.926 15,386 -0.04(-0.59%)
Feb 24, 2003 5.962 5.965 5.908 5.962 8,230 +0.00(+0.00%)
Feb 21, 2003 5.869 5.962 5.869 5.962 10,377 +0.09(+1.59%)
Feb 20, 2003 5.859 5.869 5.829 5.869 6,798 +0.01(+0.16%)
Feb 19, 2003 5.859 5.859 5.831 5.859 5,009 -0.01(-0.13%)
Feb 18, 2003 5.837 5.867 5.824 5.867 6,441 +0.03(+0.51%)
Feb 14, 2003 5.805 5.837 5.775 5.837 10,735 +0.00(+0.03%)
Feb 13, 2003 5.870 5.870 5.755 5.835 10,735 -0.02(-0.41%)
Feb 12, 2003 5.796 5.859 5.775 5.859 15,386 +0.06(+1.09%)
Feb 11, 2003 5.887 5.887 5.796 5.796 18,249 -0.07(-1.23%)
Feb 10, 2003 5.878 5.878 5.837 5.868 6,798 -0.00(-0.00%)
Feb 07, 2003 5.749 5.932 5.749 5.869 9,303 +0.12(+2.17%)
Feb 06, 2003 5.775 5.816 5.744 5.744 14,313 -0.07(-1.18%)
Feb 05, 2003 5.777 5.813 5.777 5.813 4,651 -0.03(-0.51%)
Feb 04, 2003 5.727 5.843 5.727 5.843 14,313 +0.12(+2.15%)
Feb 03, 2003 5.649 5.720 5.649 5.720 9,661 +0.04(+0.66%)
Jan 31, 2003 5.692 5.729 5.664 5.682 7,156 +0.04(+0.63%)
Jan 30, 2003 5.617 5.738 5.589 5.647 7,156 +0.03(+0.53%)
Jan 29, 2003 5.649 5.649 5.584 5.617 2,504 +0.02(+0.40%)
Jan 28, 2003 5.628 5.628 5.567 5.595 7,872 -0.05(-0.86%)
Jan 27, 2003 5.751 5.753 5.643 5.643 15,029 -0.16(-2.76%)
Jan 24, 2003 5.725 5.803 5.725 5.803 27,195 +0.12(+2.13%)
Jan 23, 2003 5.589 5.682 5.584 5.682 13,597 +0.05(+0.83%)
Jan 22, 2003 5.701 5.850 5.496 5.636 39,004 -0.12(-2.04%)
Jan 21, 2003 5.870 5.915 5.753 5.753 21,112 -0.09(-1.47%)
Jan 17, 2003 5.680 5.869 5.680 5.839 11,808 +0.16(+2.82%)
Jan 16, 2003 5.630 5.680 5.630 5.679 8,945 +0.03(+0.49%)
Jan 15, 2003 5.645 5.664 5.595 5.651 7,872 +0.01(+0.26%)
Jan 14, 2003 5.544 5.679 5.544 5.636 15,386 +0.07(+1.17%)
Jan 13, 2003 5.481 5.571 5.481 5.571 8,945 +0.06(+1.01%)
Jan 10, 2003 5.530 5.530 5.515 5.515 3,936 -0.01(-0.20%)
Jan 09, 2003 5.515 5.526 5.485 5.526 7,156 +0.01(+0.17%)
Jan 08, 2003 5.539 5.559 5.515 5.516 5,725 +0.00(+0.07%)
Jan 07, 2003 5.509 5.513 5.496 5.513 3,936 +0.00(+0.07%)
Jan 06, 2003 5.500 5.563 5.498 5.509 11,450 -0.05(-0.94%)
Jan 03, 2003 5.589 5.632 5.548 5.561 6,083 +0.00(+0.03%)
Jan 02, 2003 5.524 5.561 5.524 5.559 2,147 +0.04(+0.64%)
Dec 31, 2002 5.524 5.524 5.524 5.524 357 +0.03(+0.47%)
Dec 30, 2002 5.492 5.589 5.461 5.498 18,249 -0.06(-1.04%)
Dec 27, 2002 5.531 5.561 5.483 5.556 8,588 +0.07(+1.19%)
Dec 26, 2002 5.518 5.518 5.464 5.490 5,009 -0.02(-0.44%)
Dec 24, 2002 5.515 5.515 5.515 5.515 715 +0.04(+0.68%)
Dec 23, 2002 5.479 5.479 5.477 5.478 5,725 +0.02(+0.31%)
Dec 20, 2002 5.483 5.520 5.328 5.461 8,588 -0.06(-1.05%)
Dec 19, 2002 5.494 5.518 5.468 5.518 11,092 +0.02(+0.41%)
Dec 18, 2002 5.468 5.496 5.468 5.496 5,725 +0.09(+1.65%)
Dec 17, 2002 5.489 5.496 5.407 5.407 7,514 -0.04(-0.79%)
Dec 16, 2002 5.453 5.496 5.440 5.449 5,367 -0.03(-0.61%)
Dec 13, 2002 5.483 5.483 5.483 5.483 357 +0.01(+0.24%)
Dec 12, 2002 5.395 5.474 5.395 5.470 5,367 +0.06(+1.14%)
Dec 11, 2002 5.380 5.408 5.319 5.408 16,818 +0.01(+0.17%)
Dec 10, 2002 5.433 5.433 5.218 5.399 34,352 -0.03(-0.58%)
Dec 09, 2002 5.379 5.431 5.379 5.431 7,514 +0.03(+0.51%)
Dec 06, 2002 5.369 5.403 5.369 5.403 7,514 +0.00(+0.00%)
Dec 05, 2002 5.375 5.457 5.375 5.403 5,725 +0.03(+0.49%)
Dec 04, 2002 5.332 5.449 5.332 5.377 5,009 -0.07(-1.30%)
Dec 03, 2002 5.448 5.448 5.448 5.448 3,220 +0.00(+0.07%)
Dec 02, 2002 5.490 5.490 5.321 5.444 6,083 +0.09(+1.63%)
Nov 29, 2002 5.449 5.455 5.356 5.356 7,156 -0.14(-2.54%)
Nov 27, 2002 5.472 5.496 5.317 5.496 9,303 +0.07(+1.37%)
Nov 26, 2002 5.451 5.451 5.421 5.421 3,936 -0.10(-1.76%)
Nov 25, 2002 5.487 5.552 5.435 5.518 16,818 +0.07(+1.37%)
Nov 22, 2002 5.569 5.569 5.394 5.444 10,019 -0.12(-2.24%)
Nov 21, 2002 5.543 5.571 5.373 5.569 16,818 +0.20(+3.68%)
Nov 20, 2002 5.308 5.548 5.308 5.371 16,818 +0.06(+1.16%)
Nov 19, 2002 5.403 5.412 5.274 5.310 6,798 -0.10(-1.89%)
Nov 18, 2002 5.449 5.511 5.310 5.412 13,597 +0.03(+0.52%)
Nov 15, 2002 5.403 5.448 5.310 5.384 18,965 -0.06(-1.16%)
Nov 14, 2002 5.239 5.448 5.239 5.447 17,534 +0.17(+3.32%)
Nov 13, 2002 5.217 5.347 5.217 5.272 10,019 +0.08(+1.47%)
Nov 12, 2002 5.326 5.326 5.194 5.196 15,386 +0.00(+0.00%)
Nov 11, 2002 5.310 5.401 5.194 5.196 11,808 -0.19(-3.60%)
Nov 08, 2002 5.332 5.394 5.244 5.390 8,945 +0.04(+0.80%)
Nov 07, 2002 5.358 5.392 5.244 5.347 12,166 -0.04(-0.66%)
Nov 06, 2002 5.571 5.571 5.328 5.382 8,230 -0.02(-0.38%)
Nov 05, 2002 5.310 5.598 5.235 5.403 15,386 +0.17(+3.20%)
Nov 04, 2002 5.403 5.403 5.217 5.235 10,019 -0.15(-2.77%)
Nov 01, 2002 5.187 5.384 5.183 5.384 11,450 +0.12(+2.30%)
Oct 31, 2002 5.151 5.220 5.032 5.263 17,891 +0.11(+2.10%)
Oct 30, 2002 5.176 5.176 5.056 5.155 4,294 -0.02(-0.43%)
Oct 29, 2002 5.177 5.196 5.153 5.177 3,524 +0.04(+0.87%)
Oct 28, 2002 5.030 5.177 4.984 5.133 21,112 +0.04(+0.73%)
Oct 25, 2002 5.086 5.095 5.053 5.095 8,945 -0.10(-1.97%)
Oct 24, 2002 5.205 5.205 5.030 5.198 18,249 -0.01(-0.14%)
Oct 23, 2002 5.036 5.205 5.036 5.205 15,744 +0.17(+3.41%)
Oct 22, 2002 5.170 5.243 5.034 5.034 28,269 -0.07(-1.28%)
Oct 21, 2002 5.244 5.287 5.099 5.099 18,607 -0.16(-3.11%)
Oct 18, 2002 5.215 5.263 5.114 5.263 16,460 +0.09(+1.80%)
Oct 17, 2002 5.317 5.317 5.105 5.170 16,371 -0.15(-2.73%)
Oct 16, 2002 5.218 5.317 5.170 5.315 8,230 +0.08(+1.53%)
Oct 15, 2002 5.403 5.403 5.218 5.235 18,607 -0.11(-2.06%)
Oct 14, 2002 5.345 5.345 5.341 5.345 16,460 +0.08(+1.52%)
Oct 11, 2002 5.321 5.345 5.265 5.265 8,945 -0.06(-1.05%)
Oct 10, 2002 5.321 5.401 5.321 5.321 10,019 -0.04(-0.70%)
Oct 09, 2002 5.358 5.403 5.356 5.358 14,313 -0.01(-0.14%)
Oct 08, 2002 5.367 5.444 5.356 5.366 10,735 -0.04(-0.69%)
Oct 07, 2002 5.448 5.448 5.403 5.403 2,862 +0.00(+0.00%)
Oct 04, 2002 5.468 5.468 5.362 5.403 4,294 -0.07(-1.19%)
Oct 03, 2002 5.401 5.475 5.401 5.468 12,166 +0.07(+1.24%)
Oct 02, 2002 5.310 5.401 5.310 5.401 10,019 +0.09(+1.72%)
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.