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 (%)
May 30, 2003	6.521	6.590	6.504	6.525	13,239	+0.00(+0.06%)
May 29, 2003	6.519	6.521	6.474	6.521	2,862	+0.09(+1.36%)
May 28, 2003	6.288	6.521	6.288	6.433	20,037	+0.15(+2.31%)
May 27, 2003	6.206	6.335	6.206	6.288	28,625	+0.06(+0.93%)
May 23, 2003	6.232	6.232	6.156	6.230	13,239	+0.07(+1.15%)
May 22, 2003	6.225	6.232	6.154	6.160	26,120	-0.07(-1.05%)
May 21, 2003	6.148	6.242	6.148	6.225	12,165	+0.08(+1.24%)
May 20, 2003	6.120	6.148	6.120	6.148	15,386	+0.01(+0.21%)
May 19, 2003	6.135	6.137	6.109	6.135	12,881	+0.06(+1.01%)
May 16, 2003	6.214	6.214	5.999	6.074	17,890	-0.07(-1.21%)
May 15, 2003	6.094	6.148	6.094	6.148	3,578	+0.09(+1.51%)
May 14, 2003	6.120	6.147	6.012	6.057	13,954	-0.09(-1.45%)
May 13, 2003	6.122	6.147	6.109	6.147	5,009	+0.00(+0.00%)
May 12, 2003	6.191	6.191	6.111	6.147	10,376	-0.01(-0.18%)
May 09, 2003	6.197	6.197	6.113	6.158	22,542	-0.09(-1.46%)
May 08, 2003	6.186	6.251	6.186	6.249	19,322	+0.04(+0.57%)
May 07, 2003	6.297	6.297	6.195	6.214	33,276	-0.07(-1.19%)
May 06, 2003	6.242	6.311	6.242	6.288	24,331	+0.07(+1.14%)
May 05, 2003	6.171	6.217	6.148	6.217	7,514	+0.05(+0.82%)

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.