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 (%)
Sep 30, 2002	5.218	5.310	5.179	5.285	9,629	+0.07(+1.32%)
Sep 27, 2002	5.218	5.248	5.217	5.217	10,019	-0.01(-0.18%)
Sep 26, 2002	5.347	5.356	5.217	5.226	2,862	-0.02(-0.46%)
Sep 25, 2002	5.298	5.366	5.250	5.250	25,048	-0.05(-0.91%)
Sep 24, 2002	5.215	5.298	5.198	5.298	17,891	+0.12(+2.30%)
Sep 23, 2002	5.030	5.209	5.030	5.179	18,607	-0.08(-1.45%)
Sep 20, 2002	5.168	5.256	5.095	5.256	16,818	+0.08(+1.62%)
Sep 19, 2002	5.032	5.175	5.030	5.172	21,133	+0.13(+2.63%)
Sep 18, 2002	5.226	5.310	5.030	5.040	18,965	-0.16(-3.08%)
Sep 17, 2002	5.118	5.200	5.118	5.200	24,332	+0.12(+2.38%)
Sep 16, 2002	5.131	5.131	5.077	5.079	11,826	+0.03(+0.59%)
Sep 13, 2002	5.053	5.123	4.976	5.049	44,371	-0.07(-1.31%)
Sep 12, 2002	5.094	5.157	5.021	5.116	10,019	+0.02(+0.41%)
Sep 11, 2002	5.030	5.095	5.013	5.095	3,578	+0.09(+1.82%)
Sep 10, 2002	5.049	5.142	5.004	5.004	7,872	-0.02(-0.37%)
Sep 09, 2002	5.155	5.155	5.023	5.023	608,322	-0.13(-2.60%)
Sep 06, 2002	5.067	5.161	5.034	5.157	7,514	-0.01(-0.11%)
Sep 05, 2002	5.077	5.166	5.030	5.162	8,588	-0.01(-0.11%)
Sep 04, 2002	5.056	5.168	5.056	5.168	6,798	+0.07(+1.31%)

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.