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 (%)
Dec 29, 2006	12.20	12.37	12.12	12.36	7,737	+0.04(+0.31%)
Dec 28, 2006	12.26	12.32	12.24	12.32	3,288	-0.03(-0.25%)
Dec 27, 2006	12.14	12.45	12.14	12.36	7,878	-0.03(-0.25%)
Dec 26, 2006	12.12	12.41	12.12	12.39	4,341	+0.13(+1.08%)
Dec 22, 2006	12.18	12.25	12.17	12.25	2,271	+0.01(+0.05%)
Dec 21, 2006	12.19	12.35	12.19	12.25	7,417	-0.10(-0.81%)
Dec 20, 2006	12.21	12.35	12.19	12.35	12,331	+0.15(+1.24%)
Dec 19, 2006	11.95	12.20	11.95	12.20	8,866	+0.09(+0.73%)
Dec 18, 2006	12.04	12.25	11.98	12.11	11,294	-0.09(-0.72%)
Dec 15, 2006	12.19	12.20	11.79	12.20	8,516	+0.03(+0.21%)
Dec 14, 2006	12.05	12.17	12.05	12.17	3,233	+0.40(+3.36%)
Dec 13, 2006	11.90	11.92	11.76	11.78	2,862	-0.20(-1.68%)
Dec 12, 2006	11.95	11.99	11.63	11.98	7,134	+0.03(+0.21%)
Dec 11, 2006	12.03	12.26	11.95	11.95	9,095	-0.11(-0.89%)
Dec 08, 2006	12.11	12.19	11.96	12.06	11,053	+0.01(+0.10%)
Dec 07, 2006	12.27	12.35	11.95	12.05	17,743	-0.30(-2.39%)
Dec 06, 2006	12.26	12.34	12.26	12.34	3,261	-0.01(-0.10%)
Dec 05, 2006	12.24	12.37	12.24	12.36	8,883	+0.13(+1.03%)
Dec 04, 2006	11.86	12.23	11.86	12.23	6,507	+0.28(+2.37%)

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.