Indicators

Artesian Res Cp A (NQ: ARTNA )

34.65 -0.27 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.06	16.45	15.76	16.17	37,292	+0.28(+1.77%)
Oct 26, 2012	16.12	15.89	15.89	15.89	36,846	-0.28(-1.74%)
Oct 25, 2012	16.22	16.45	15.90	16.17	12,038	+0.08(+0.52%)
Oct 24, 2012	15.86	16.28	15.86	16.09	7,611	-0.11(-0.65%)
Oct 23, 2012	15.92	16.27	15.49	16.20	10,625	+0.31(+1.95%)
Oct 19, 2012	16.81	16.81	15.82	15.89	44,549	-0.89(-5.28%)
Oct 18, 2012	16.98	16.98	16.65	16.77	5,848	+0.08(+0.51%)
Oct 17, 2012	16.34	16.74	16.34	16.69	7,171	+0.34(+2.11%)
Oct 16, 2012	16.31	16.37	16.03	16.34	9,732	+0.08(+0.48%)
Oct 15, 2012	16.43	16.59	16.06	16.27	14,984	-0.08(-0.47%)
Oct 12, 2012	16.21	16.51	16.18	16.34	5,787	+0.12(+0.74%)
Oct 11, 2012	16.96	16.96	16.03	16.22	41,309	-0.65(-3.87%)
Oct 10, 2012	16.44	16.88	16.35	16.88	16,118	+0.51(+3.14%)
Oct 09, 2012	16.62	16.62	16.34	16.36	11,719	-0.20(-1.19%)
Oct 08, 2012	16.60	16.72	16.49	16.56	4,509	-0.04(-0.21%)
Oct 05, 2012	17.05	17.05	16.38	16.60	31,472	-0.44(-2.60%)
Oct 04, 2012	16.63	17.13	16.50	17.04	9,718	+0.50(+3.02%)
Oct 03, 2012	16.15	16.64	16.15	16.54	20,797	+0.45(+2.80%)
Oct 02, 2012	16.57	16.57	15.57	16.09	41,699	-0.39(-2.39%)

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.