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, 2006	8.831	8.831	8.753	8.797	7,395	-0.05(-0.54%)
Apr 27, 2006	8.683	8.898	8.683	8.845	8,745	+0.01(+0.16%)
Apr 26, 2006	8.579	8.903	8.579	8.831	2,037	+0.17(+1.94%)
Apr 25, 2006	8.663	8.736	8.663	8.663	2,798	-0.02(-0.26%)
Apr 24, 2006	8.797	8.940	8.683	8.686	1,073	-0.00(-0.03%)
Apr 21, 2006	8.479	8.691	8.476	8.688	3,626	+0.03(+0.32%)
Apr 20, 2006	8.716	8.716	8.570	8.660	6,197	+0.05(+0.62%)
Apr 19, 2006	8.560	8.649	8.560	8.607	32,751	-0.02(-0.23%)
Apr 18, 2006	8.540	8.627	8.482	8.627	3,807	-0.03(-0.32%)
Apr 17, 2006	8.596	8.666	8.596	8.655	3,816	-0.05(-0.58%)
Apr 13, 2006	8.747	8.747	8.705	8.705	3,339	-0.04(-0.48%)
Apr 12, 2006	8.690	8.825	8.690	8.747	3,494	-0.06(-0.63%)
Apr 11, 2006	8.713	8.803	8.713	8.803	1,281	+0.11(+1.29%)
Apr 10, 2006	8.702	8.702	8.691	8.691	954	-0.11(-1.24%)
Apr 07, 2006	8.800	8.800	8.800	8.800	477	-0.07(-0.76%)
Apr 06, 2006	9.095	9.095	8.867	8.867	1,073	+0.02(+0.19%)
Apr 05, 2006	8.803	9.203	8.663	8.850	7,400	-0.36(-3.91%)
Apr 04, 2006	9.054	9.334	8.772	9.211	6,056	-0.12(-1.32%)

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.