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 (%)
Jul 31, 2006	12.48	12.48	12.17	12.22	4,453	-0.20(-1.57%)
Jul 28, 2006	12.44	12.44	12.10	12.42	9,963	+0.16(+1.28%)
Jul 27, 2006	12.26	12.44	12.26	12.26	6,835	-0.13(-1.01%)
Jul 26, 2006	12.51	12.51	11.63	12.39	3,791	-0.15(-1.20%)
Jul 25, 2006	12.20	12.80	11.75	12.54	16,174	-0.30(-2.30%)
Jul 24, 2006	12.82	12.85	12.66	12.83	8,885	+0.26(+2.05%)
Jul 21, 2006	12.31	12.58	12.31	12.58	2,544	+0.30(+2.49%)
Jul 20, 2006	12.50	12.54	12.17	12.27	2,452	+0.10(+0.85%)
Jul 19, 2006	11.36	12.17	11.36	12.17	9,141	+0.35(+2.98%)
Jul 18, 2006	12.01	12.01	11.72	11.81	6,522	-0.23(-1.93%)
Jul 17, 2006	11.98	12.17	11.98	12.05	2,388	+0.06(+0.52%)
Jul 14, 2006	11.98	11.98	11.98	11.98	160	-0.18(-1.50%)
Jul 13, 2006	12.29	12.29	12.17	12.17	1,981	-0.16(-1.28%)
Jul 12, 2006	12.46	12.48	12.29	12.32	3,346	-0.03(-0.25%)
Jul 11, 2006	12.34	12.48	12.29	12.36	7,797	+0.01(+0.05%)
Jul 10, 2006	12.32	12.49	12.26	12.35	19,914	-0.04(-0.30%)
Jul 07, 2006	12.34	12.45	12.26	12.39	2,717	-0.06(-0.45%)
Jul 06, 2006	12.56	12.56	12.35	12.44	1,749	+0.18(+1.49%)
Jul 05, 2006	12.17	12.53	12.17	12.26	4,680	-0.22(-1.76%)

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.