Indicators

Artesian Res Cp A (NQ: ARTNA )

34.65 UNCHANGED

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 28, 2010	11.86	11.74	11.27	11.50	46,516	-0.36(-3.03%)
May 27, 2010	11.59	11.86	11.55	11.86	16,943	+0.71(+6.33%)
May 26, 2010	11.27	11.45	11.15	11.15	15,625	-0.01(-0.06%)
May 25, 2010	11.17	11.29	11.09	11.16	20,773	-0.24(-2.08%)
May 24, 2010	11.61	11.85	11.40	11.40	14,853	-0.19(-1.66%)
May 21, 2010	11.53	11.81	11.51	11.59	30,208	+0.08(+0.73%)
May 20, 2010	11.60	11.79	11.50	11.50	26,209	-0.22(-1.86%)
May 19, 2010	11.85	11.88	11.67	11.72	18,047	-0.22(-1.88%)
May 18, 2010	11.92	12.06	11.84	11.95	19,965	+0.14(+1.20%)
May 17, 2010	11.83	12.06	11.67	11.81	41,402	+0.10(+0.88%)
May 14, 2010	11.63	11.91	11.63	11.70	14,049	-0.31(-2.62%)
May 13, 2010	11.81	12.06	11.52	12.02	20,057	+0.25(+2.13%)
May 12, 2010	12.15	12.28	11.52	11.77	51,200	-0.35(-2.91%)
May 11, 2010	12.00	12.21	11.81	12.12	16,900	+0.10(+0.80%)
May 10, 2010	11.84	12.03	11.61	12.02	38,306	+0.60(+5.22%)
May 07, 2010	11.90	12.03	11.18	11.43	40,038	-0.44(-3.68%)
May 06, 2010	11.78	12.11	11.22	11.86	39,623	+0.10(+0.87%)
May 05, 2010	11.93	12.09	11.76	11.76	16,236	-0.31(-2.56%)
May 04, 2010	12.10	12.23	11.95	12.07	16,312	-0.13(-1.04%)

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.