Indicators

Artesian Res Cp A (NQ: ARTNA )

34.92 +0.69 (+2.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.19	17.32	16.86	16.93	27,131	-0.34(-1.99%)
Jan 29, 2015	17.07	17.32	17.07	17.28	13,398	+0.23(+1.35%)
Jan 28, 2015	17.06	17.21	16.86	17.05	81,868	+0.00(+0.00%)
Jan 27, 2015	17.19	17.21	17.02	17.05	21,524	-0.07(-0.40%)
Jan 26, 2015	17.16	17.28	17.01	17.12	20,781	-0.11(-0.62%)
Jan 23, 2015	17.02	17.34	16.99	17.22	9,781	+0.16(+0.94%)
Jan 22, 2015	17.09	17.11	16.93	17.06	22,567	+0.02(+0.09%)
Jan 21, 2015	17.21	17.25	16.99	17.05	19,162	-0.24(-1.37%)
Jan 20, 2015	17.37	17.40	17.05	17.28	23,891	-0.08(-0.48%)
Jan 16, 2015	17.14	17.42	17.05	17.37	16,493	+0.08(+0.49%)
Jan 15, 2015	17.08	17.33	16.71	17.28	35,413	+0.11(+0.67%)
Jan 14, 2015	16.94	17.21	16.84	17.17	12,968	+0.18(+1.03%)
Jan 13, 2015	16.93	17.18	16.87	16.99	11,267	+0.06(+0.36%)
Jan 12, 2015	17.03	17.11	16.82	16.93	19,898	-0.04(-0.23%)
Jan 09, 2015	17.14	17.24	16.90	16.97	10,787	-0.23(-1.33%)
Jan 08, 2015	17.12	17.20	17.01	17.20	11,217	+0.12(+0.72%)
Jan 07, 2015	17.02	17.08	16.94	17.08	7,608	+0.11(+0.68%)
Jan 06, 2015	17.12	17.34	16.95	16.96	14,830	-0.23(-1.33%)
Jan 05, 2015	17.13	17.32	16.95	17.19	14,312	+0.00(+0.00%)

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.