Indicators

Artesian Res Cp A (NQ: ARTNA )

38.66 -0.63 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.38	13.38	13.15	13.15	14,495	-0.28(-2.05%)
Apr 27, 2012	13.44	13.44	13.33	13.43	12,803	+0.01(+0.05%)
Apr 26, 2012	13.34	13.42	13.22	13.42	14,730	-0.01(-0.05%)
Apr 25, 2012	13.27	13.44	13.18	13.43	13,614	+0.26(+1.94%)
Apr 24, 2012	12.97	13.19	12.96	13.18	16,200	+0.31(+2.41%)
Apr 23, 2012	13.09	13.18	12.87	12.87	25,090	-0.37(-2.76%)
Apr 20, 2012	13.29	13.35	13.13	13.23	37,967	+0.29(+2.24%)
Apr 19, 2012	13.21	13.23	12.94	12.94	14,003	-0.26(-1.98%)
Apr 18, 2012	13.16	13.27	13.15	13.20	12,912	+0.02(+0.16%)
Apr 17, 2012	13.03	13.24	13.03	13.18	6,971	+0.23(+1.81%)
Apr 16, 2012	12.84	12.96	12.78	12.95	7,816	+0.21(+1.62%)
Apr 13, 2012	13.00	13.00	12.71	12.74	14,304	-0.29(-2.22%)
Apr 12, 2012	12.86	13.13	12.78	13.03	16,880	+0.15(+1.18%)
Apr 11, 2012	13.09	13.24	12.75	12.88	22,121	+0.14(+1.08%)
Apr 10, 2012	12.92	13.16	12.69	12.74	21,570	-0.12(-0.91%)
Apr 09, 2012	13.01	13.09	12.86	12.86	20,660	-0.28(-2.15%)
Apr 05, 2012	13.27	13.35	13.14	13.14	8,145	-0.11(-0.83%)
Apr 04, 2012	13.28	13.42	13.25	13.25	21,660	-0.06(-0.41%)
Apr 03, 2012	13.28	13.42	13.14	13.31	17,816	+0.01(+0.10%)

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.