Indicators

Artesian Res Cp A (NQ: ARTNA )

34.23 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.97	16.15	15.89	16.07	17,347	+0.16(+0.99%)
Mar 27, 2013	15.86	15.96	15.67	15.92	13,767	+0.01(+0.09%)
Mar 26, 2013	15.95	15.95	15.77	15.90	13,627	-0.01(-0.05%)
Mar 25, 2013	15.74	15.92	15.59	15.91	20,676	+0.21(+1.37%)
Mar 22, 2013	15.64	15.75	15.57	15.70	12,997	+0.15(+0.97%)
Mar 21, 2013	15.66	15.73	15.40	15.55	32,706	-0.19(-1.18%)
Mar 20, 2013	15.73	15.74	15.68	15.73	12,368	+0.03(+0.18%)
Mar 19, 2013	15.73	15.73	15.68	15.70	11,975	+0.01(+0.09%)
Mar 18, 2013	15.88	15.88	15.69	15.69	23,179	-0.25(-1.57%)
Mar 15, 2013	15.97	15.98	15.87	15.94	57,279	+0.01(+0.05%)
Mar 14, 2013	16.02	16.09	15.85	15.93	8,595	-0.14(-0.89%)
Mar 13, 2013	16.10	16.14	16.01	16.07	5,564	-0.07(-0.44%)
Mar 12, 2013	16.10	16.19	16.02	16.15	10,320	+0.03(+0.18%)
Mar 11, 2013	16.05	16.18	16.02	16.12	16,550	+0.04(+0.27%)
Mar 08, 2013	16.10	16.17	15.97	16.07	25,412	-0.03(-0.18%)
Mar 07, 2013	16.05	16.13	16.00	16.10	11,458	+0.00(+0.00%)
Mar 06, 2013	16.20	16.20	15.99	16.10	19,332	+0.01(+0.09%)
Mar 05, 2013	16.07	16.18	15.95	16.09	26,062	+0.04(+0.22%)
Mar 04, 2013	16.04	16.05	15.92	16.05	5,634	+0.01(+0.09%)

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.