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 (%)
Nov 29, 2019	33.12	33.36	33.01	33.01	4,281	-0.18(-0.53%)
Nov 27, 2019	32.90	33.49	32.86	33.19	8,000	+0.15(+0.46%)
Nov 26, 2019	32.70	33.16	32.70	33.04	18,782	+0.12(+0.35%)
Nov 25, 2019	32.42	32.93	32.19	32.93	14,498	+0.36(+1.12%)
Nov 22, 2019	32.53	32.56	31.95	32.56	17,126	+0.43(+1.33%)
Nov 21, 2019	33.06	33.06	32.09	32.14	7,852	-0.70(-2.14%)
Nov 20, 2019	32.47	33.22	32.47	32.84	18,925	+0.23(+0.71%)
Nov 19, 2019	32.27	32.61	32.16	32.61	10,369	+0.13(+0.41%)
Nov 18, 2019	32.38	32.52	32.14	32.47	7,233	+0.16(+0.49%)
Nov 15, 2019	32.48	32.68	32.31	32.31	16,112	+0.00(+0.00%)
Nov 14, 2019	32.77	33.12	32.31	32.31	7,318	-0.62(-1.89%)
Nov 13, 2019	32.42	32.93	32.41	32.93	10,986	+0.52(+1.62%)
Nov 12, 2019	32.53	32.69	32.35	32.41	6,722	-0.23(-0.71%)
Nov 11, 2019	32.85	32.86	32.48	32.64	10,673	-0.33(-1.00%)
Nov 08, 2019	33.03	33.09	32.84	32.97	7,324	+0.10(+0.30%)
Nov 07, 2019	32.96	33.07	32.68	32.87	9,688	+0.17(+0.51%)
Nov 06, 2019	32.76	32.95	32.36	32.70	13,543	-0.24(-0.72%)
Nov 05, 2019	32.75	32.94	32.31	32.94	10,232	+0.18(+0.54%)
Nov 04, 2019	32.55	32.77	32.27	32.77	11,442	-0.16(-0.48%)

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.