Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	12.98	13.03	12.79	12.90	19,775	+0.00(+0.00%)
Jan 30, 2012	12.93	13.00	12.73	12.90	16,744	-0.08(-0.63%)
Jan 27, 2012	12.90	12.98	12.69	12.98	19,097	+0.06(+0.48%)
Jan 26, 2012	12.98	13.02	12.76	12.92	25,614	-0.06(-0.47%)
Jan 25, 2012	12.98	13.00	12.89	12.98	10,274	+0.05(+0.37%)
Jan 24, 2012	12.90	13.10	12.83	12.93	38,661	-0.03(-0.21%)
Jan 23, 2012	12.78	12.96	12.70	12.96	8,975	+0.10(+0.80%)
Jan 20, 2012	12.81	12.87	12.62	12.86	15,263	+0.07(+0.53%)
Jan 19, 2012	12.89	12.90	12.64	12.79	14,335	-0.05(-0.37%)
Jan 18, 2012	12.70	12.88	12.63	12.84	43,858	+0.21(+1.67%)
Jan 17, 2012	12.75	12.88	12.62	12.63	16,502	-0.12(-0.91%)
Jan 13, 2012	12.64	12.79	12.64	12.74	13,006	-0.03(-0.21%)
Jan 12, 2012	12.79	12.83	12.63	12.77	6,207	-0.01(-0.11%)
Jan 11, 2012	12.79	12.79	12.61	12.78	24,853	-0.01(-0.05%)
Jan 10, 2012	12.74	12.79	12.69	12.79	16,914	+0.13(+1.02%)
Jan 09, 2012	12.62	12.72	12.55	12.66	13,233	+0.08(+0.65%)
Jan 06, 2012	12.51	12.60	12.42	12.58	29,209	+0.08(+0.60%)
Jan 05, 2012	12.64	12.86	12.48	12.50	18,188	-0.27(-2.08%)

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.