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 29, 2016	23.05	24.12	22.95	24.10	113,302	+1.23(+5.39%)
Jan 28, 2016	22.09	23.05	22.09	22.86	29,758	+0.93(+4.24%)
Jan 27, 2016	22.25	22.53	21.89	21.93	46,150	-0.36(-1.61%)
Jan 26, 2016	22.39	22.78	22.12	22.29	27,911	+0.06(+0.25%)
Jan 25, 2016	22.51	22.76	22.12	22.24	32,373	-0.28(-1.24%)
Jan 22, 2016	21.97	22.56	21.57	22.51	34,723	+0.82(+3.77%)
Jan 21, 2016	21.50	21.96	21.25	21.69	36,834	+0.16(+0.74%)
Jan 20, 2016	20.98	21.95	20.91	21.54	56,884	+0.21(+0.97%)
Jan 19, 2016	21.25	21.53	21.12	21.33	37,687	+0.07(+0.34%)
Jan 15, 2016	21.13	21.26	21.26	21.26	43,398	-0.34(-1.58%)
Jan 14, 2016	21.39	22.08	21.39	21.60	36,864	+0.15(+0.70%)
Jan 13, 2016	21.50	22.00	21.11	21.45	62,421	-0.14(-0.66%)
Jan 12, 2016	22.23	22.23	21.25	21.59	47,189	-0.56(-2.51%)
Jan 11, 2016	21.86	22.31	21.75	22.15	35,142	+0.33(+1.53%)
Jan 08, 2016	21.60	22.04	21.23	21.81	45,258	+0.24(+1.11%)
Jan 07, 2016	21.54	21.66	21.39	21.58	33,119	-0.09(-0.40%)
Jan 06, 2016	21.08	21.67	20.83	21.66	42,516	+0.34(+1.60%)
Jan 05, 2016	21.07	21.40	20.48	21.32	41,733	+0.34(+1.63%)

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.