Indicators

Artesian Res Cp A (NQ: ARTNA )

35.45 +0.53 (+1.53%)

Streaming Delayed Price Updated: 1:31 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.25	25.46	25.01	25.44	43,191	-0.01(-0.03%)
Jan 30, 2017	26.39	26.51	25.42	25.45	20,178	-0.99(-3.75%)
Jan 27, 2017	26.83	26.83	26.14	26.44	11,844	-0.14(-0.52%)
Jan 26, 2017	26.67	26.84	26.36	26.58	15,294	-0.26(-0.98%)
Jan 25, 2017	26.24	26.87	26.24	26.84	20,499	+0.61(+2.34%)
Jan 24, 2017	26.11	26.24	25.83	26.23	22,349	+0.28(+1.07%)
Jan 23, 2017	25.98	26.12	25.83	25.95	18,125	+0.07(+0.25%)
Jan 20, 2017	25.75	26.15	25.75	25.88	17,054	+0.06(+0.22%)
Jan 19, 2017	25.97	26.15	25.62	25.83	20,227	-0.11(-0.44%)
Jan 18, 2017	25.19	26.18	25.19	25.94	38,550	+0.75(+2.96%)
Jan 17, 2017	24.75	25.35	24.61	25.20	34,312	+0.74(+3.02%)
Jan 13, 2017		24.46	24.46	24.46	0	+0.30(+1.26%)
Jan 12, 2017	24.78	24.90	24.13	24.15	23,824	-0.70(-2.80%)
Jan 11, 2017	24.82	25.06	24.69	24.85	17,851	-0.06(-0.23%)
Jan 10, 2017	24.65	24.99	24.53	24.91	15,480	+0.21(+0.83%)
Jan 09, 2017	25.06	25.10	24.67	24.70	20,387	-0.47(-1.86%)
Jan 06, 2017	25.36	25.48	24.79	25.17	27,993	-0.12(-0.49%)
Jan 05, 2017	25.42	26.06	25.23	25.29	16,849	-0.24(-0.93%)
Jan 04, 2017	25.40	26.05	25.39	25.53	39,014	+0.20(+0.81%)

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.