Indicators

Artesian Res Cp A (NQ: ARTNA )

34.23 +0.10 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.28	12.28	12.03	12.16	38,007	-0.01(-0.06%)
Jul 28, 2011	12.33	12.33	12.03	12.17	47,321	+0.07(+0.55%)
Jul 27, 2011	12.18	12.23	12.08	12.10	38,206	-0.15(-1.20%)
Jul 26, 2011	12.32	12.41	12.05	12.25	50,877	-0.06(-0.49%)
Jul 25, 2011	12.26	12.37	12.24	12.31	26,037	-0.10(-0.81%)
Jul 22, 2011	12.33	12.50	12.26	12.41	123,226	+0.08(+0.65%)
Jul 21, 2011	12.28	12.46	12.23	12.33	39,187	+0.04(+0.33%)
Jul 20, 2011	12.34	12.34	12.24	12.29	17,268	-0.10(-0.81%)
Jul 19, 2011	12.38	12.43	12.20	12.39	30,305	+0.03(+0.22%)
Jul 18, 2011	12.37	12.40	12.28	12.36	43,934	+0.00(+0.00%)
Jul 15, 2011	12.46	12.46	12.20	12.36	504,945	-0.53(-4.10%)
Jul 14, 2011	13.02	13.03	12.83	12.89	19,976	-0.13(-1.03%)
Jul 13, 2011	12.78	13.03	12.69	13.02	17,359	+0.29(+2.26%)
Jul 12, 2011	12.64	12.82	12.47	12.74	12,543	+0.19(+1.49%)
Jul 11, 2011	12.37	12.77	12.37	12.55	21,319	+0.07(+0.59%)
Jul 08, 2011	12.51	12.55	12.41	12.48	7,819	-0.15(-1.17%)
Jul 07, 2011	12.22	12.62	12.22	12.62	45,628	+0.40(+3.28%)
Jul 06, 2011	12.17	12.28	12.11	12.22	21,038	+0.08(+0.66%)
Jul 05, 2011	12.18	12.19	12.09	12.14	10,315	-0.03(-0.27%)

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.