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 (%)
May 29, 2009	9.501	9.985	9.501	9.985	12,350	+0.61(+6.51%)
May 28, 2009	9.498	9.520	9.375	9.375	19,342	-0.18(-1.91%)
May 27, 2009	9.526	9.859	9.526	9.557	20,158	-0.11(-1.11%)
May 26, 2009	9.727	9.866	9.520	9.664	27,647	+0.20(+2.13%)
May 22, 2009	9.947	9.947	9.438	9.463	15,091	-0.36(-3.68%)
May 21, 2009	9.740	10.01	9.583	9.825	11,286	+0.05(+0.48%)
May 20, 2009	9.608	9.866	9.608	9.777	10,615	+0.18(+1.90%)
May 19, 2009	9.463	10.04	9.463	9.595	35,460	-0.28(-2.86%)
May 18, 2009	9.828	9.941	9.627	9.878	39,083	-0.03(-0.25%)
May 15, 2009	9.469	9.947	9.469	9.903	39,183	+0.43(+4.58%)
May 14, 2009	9.501	9.513	9.438	9.469	8,413	+0.07(+0.74%)
May 13, 2009	9.400	9.432	9.318	9.400	17,475	+0.00(+0.00%)
May 12, 2009	9.080	9.430	9.036	9.400	30,560	+0.31(+3.46%)
May 11, 2009	9.180	9.180	9.017	9.086	7,171	-0.02(-0.21%)
May 08, 2009	9.080	9.306	8.966	9.105	11,660	+0.14(+1.61%)
May 07, 2009	8.973	9.039	8.960	8.960	4,473	+0.00(+0.00%)
May 06, 2009	9.186	9.363	8.960	8.960	13,443	-0.35(-3.72%)
May 05, 2009	9.193	9.353	9.155	9.306	9,111	+0.22(+2.42%)
May 04, 2009	9.117	9.356	9.086	9.086	9,702	+0.06(+0.63%)

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.