Indicators

Artesian Res Corp A (NQ: ARTNA )

37.35 +0.02 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.440	9.462	9.279	9.366	3,741	-0.19(-2.02%)
Jan 29, 2009	9.117	9.638	9.117	9.559	9,003	+0.28(+3.02%)
Jan 28, 2009	9.279	9.363	9.093	9.279	8,861	+0.07(+0.76%)
Jan 27, 2009	9.000	9.315	9.000	9.209	6,234	-0.16(-1.71%)
Jan 26, 2009	9.273	9.368	9.123	9.368	16,788	+0.24(+2.62%)
Jan 23, 2009	8.818	9.557	8.818	9.129	22,448	-0.04(-0.39%)
Jan 22, 2009	8.920	9.189	8.866	9.164	11,860	+0.18(+2.06%)
Jan 21, 2009	9.231	9.231	8.788	8.979	93,504	-0.07(-0.73%)
Jan 20, 2009	9.279	9.404	9.045	9.045	4,724	-0.32(-3.39%)
Jan 16, 2009	9.363	9.372	8.902	9.363	12,244	-0.20(-2.13%)
Jan 15, 2009	9.357	9.566	9.357	9.566	4,336	+0.02(+0.19%)
Jan 14, 2009	9.129	9.578	9.105	9.548	14,468	+0.23(+2.51%)
Jan 13, 2009	9.446	9.446	9.099	9.314	9,593	+0.15(+1.63%)
Jan 12, 2009	9.578	9.596	9.051	9.165	8,267	-0.20(-2.17%)
Jan 09, 2009	9.416	9.578	8.991	9.368	1,989	-0.21(-2.19%)
Jan 08, 2009	9.279	9.578	9.003	9.578	10,116	+0.35(+3.76%)
Jan 07, 2009	9.309	9.309	9.111	9.231	43,412	+0.09(+0.98%)
Jan 06, 2009	9.374	9.374	9.009	9.141	39,851	-0.41(-4.25%)
Jan 05, 2009	9.846	9.877	9.547	9.547	2,838	-0.14(-1.49%)

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.