Indicators

Artesian Res Cp A (NQ: ARTNA )

34.79 -0.13 (-0.37%)

Streaming Delayed Price Updated: 2:55 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.83	32.90	32.62	32.62	7,095	-0.13(-0.40%)
Sep 27, 2019	32.79	33.00	32.75	32.75	6,125	-0.03(-0.08%)
Sep 26, 2019	33.05	33.20	32.52	32.78	9,898	+0.06(+0.19%)
Sep 25, 2019	32.03	32.84	31.79	32.72	20,980	+0.40(+1.23%)
Sep 24, 2019	31.97	32.49	31.97	32.32	28,296	+0.11(+0.33%)
Sep 23, 2019	31.93	32.21	31.75	32.21	10,633	+0.19(+0.58%)
Sep 20, 2019	32.30	32.49	31.69	32.03	60,687	-0.39(-1.20%)
Sep 19, 2019	32.05	32.51	32.01	32.42	4,995	+0.60(+1.88%)
Sep 18, 2019	32.09	32.32	31.76	31.82	19,221	-0.25(-0.77%)
Sep 17, 2019	32.10	32.54	31.97	32.06	10,855	-0.25(-0.76%)
Sep 16, 2019	32.30	32.39	32.04	32.31	18,070	-0.04(-0.11%)
Sep 13, 2019	32.94	33.30	32.33	32.34	29,833	-0.45(-1.37%)
Sep 12, 2019	32.68	32.94	32.64	32.79	20,149	-0.06(-0.19%)
Sep 11, 2019	31.99	32.94	31.62	32.86	13,095	+1.08(+3.41%)
Sep 10, 2019	31.28	32.20	31.16	31.77	9,855	+0.31(+0.98%)
Sep 09, 2019	31.42	31.46	31.06	31.46	5,820	+0.24(+0.76%)
Sep 06, 2019	31.61	31.65	31.23	31.23	7,600	-0.50(-1.58%)
Sep 05, 2019	31.41	32.22	31.20	31.73	15,473	+0.42(+1.35%)
Sep 04, 2019	32.11	32.11	31.30	31.30	9,749	-0.49(-1.55%)

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.