Indicators

Artesian Res Cp A (NQ: ARTNA )

39.29 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.76	12.92	12.75	12.92	13,987	+0.09(+0.72%)
Apr 28, 2011	12.93	12.93	12.81	12.83	11,966	-0.10(-0.77%)
Apr 27, 2011	13.00	13.06	12.87	12.93	20,302	-0.13(-0.96%)
Apr 26, 2011	13.00	13.06	12.98	13.06	14,010	+0.01(+0.05%)
Apr 25, 2011	12.93	13.06	12.93	13.05	10,526	+0.04(+0.30%)
Apr 21, 2011	13.06	13.06	12.85	13.01	15,367	-0.04(-0.30%)
Apr 20, 2011	13.00	13.06	12.93	13.05	19,077	+0.13(+0.97%)
Apr 19, 2011	12.92	13.00	12.83	12.92	4,645	+0.06(+0.46%)
Apr 18, 2011	12.85	12.92	12.81	12.87	8,181	-0.07(-0.56%)
Apr 15, 2011	12.96	12.96	12.92	12.94	12,874	-0.05(-0.36%)
Apr 14, 2011	12.81	13.06	12.81	12.98	6,068	+0.11(+0.82%)
Apr 13, 2011	12.91	12.92	12.87	12.88	14,914	+0.03(+0.26%)
Apr 12, 2011	12.78	12.92	12.74	12.85	13,511	+0.01(+0.10%)
Apr 11, 2011	12.87	12.95	12.74	12.83	13,015	-0.03(-0.26%)
Apr 08, 2011	12.95	12.99	12.82	12.87	11,052	+0.01(+0.10%)
Apr 07, 2011	12.96	12.96	12.77	12.85	6,039	-0.06(-0.46%)
Apr 06, 2011	12.90	13.01	12.87	12.91	15,269	-0.01(-0.05%)
Apr 05, 2011	12.98	12.98	12.80	12.92	9,704	-0.12(-0.91%)
Apr 04, 2011	13.03	13.05	12.90	13.04	14,019	+0.10(+0.77%)

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.