Skip to main content

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 22.15 22.43 21.76 22.40 51,562 +0.38(+1.75%)
Mar 30, 2016 21.79 22.21 21.43 22.01 50,390 +0.22(+1.03%)
Mar 29, 2016 21.03 21.81 20.75 21.79 38,693 +0.84(+4.02%)
Mar 28, 2016 21.02 21.02 20.60 20.95 33,007 +0.07(+0.35%)
Mar 24, 2016 20.47 20.88 20.88 20.88 38,824 +0.35(+1.72%)
Mar 23, 2016 21.23 21.39 20.42 20.52 81,166 -0.68(-3.21%)
Mar 22, 2016 21.44 21.44 20.97 21.20 27,145 -0.04(-0.19%)
Mar 21, 2016 21.47 21.50 20.96 21.24 48,465 -0.35(-1.63%)
Mar 18, 2016 20.54 21.64 20.17 21.60 205,206 +1.15(+5.64%)
Mar 17, 2016 20.87 20.87 20.17 20.44 70,851 -0.44(-2.11%)
Mar 16, 2016 20.87 21.12 20.63 20.88 42,644 +0.00(+0.00%)
Mar 15, 2016 21.00 21.22 20.85 20.88 36,772 -0.09(-0.42%)
Mar 14, 2016 21.41 21.41 20.95 20.97 32,637 -0.44(-2.06%)
Mar 11, 2016 21.65 21.73 20.88 21.41 86,729 -0.06(-0.30%)
Mar 10, 2016 22.20 22.20 21.38 21.48 36,221 -0.47(-2.15%)
Mar 09, 2016 21.84 22.01 21.61 21.95 41,603 +0.26(+1.22%)
Mar 08, 2016 21.71 21.89 21.62 21.68 36,792 -0.10(-0.44%)
Mar 07, 2016 22.06 22.23 21.61 21.78 57,134 -0.39(-1.77%)
Mar 04, 2016 21.76 22.27 21.45 22.17 32,533 +0.24(+1.10%)
Mar 03, 2016 22.18 22.39 21.83 21.93 34,999 -0.32(-1.44%)
Mar 02, 2016 22.13 22.29 21.72 22.25 39,815 -0.15(-0.68%)
Mar 01, 2016 22.57 22.82 22.34 22.41 41,232 -0.22(-0.99%)
Feb 29, 2016 22.19 22.99 22.14 22.63 35,803 +0.31(+1.40%)
Feb 26, 2016 23.23 23.23 22.24 22.32 30,323 -1.02(-4.36%)
Feb 25, 2016 23.35 23.76 23.03 23.33 16,534 -0.02(-0.10%)
Feb 24, 2016 23.08 23.37 23.08 23.36 16,704 +0.28(+1.22%)
Feb 23, 2016 23.01 23.43 23.01 23.08 30,499 -0.10(-0.41%)
Feb 22, 2016 23.44 23.60 23.05 23.17 26,806 -0.14(-0.58%)
Feb 19, 2016 23.26 23.77 23.03 23.31 29,878 -0.01(-0.03%)
Feb 18, 2016 23.34 23.71 23.01 23.32 32,216 -0.01(-0.03%)
Feb 17, 2016 23.47 23.77 23.24 23.33 37,712 -0.18(-0.78%)
Feb 16, 2016 23.69 23.89 23.22 23.51 29,877 +0.02(+0.10%)
Feb 12, 2016 23.78 23.49 23.49 23.49 46,065 -0.15(-0.64%)
Feb 11, 2016 24.11 24.33 23.60 23.64 25,895 -0.63(-2.61%)
Feb 10, 2016 23.77 24.39 23.77 24.27 36,483 +0.51(+2.16%)
Feb 09, 2016 23.49 24.10 23.24 23.76 41,226 +0.27(+1.16%)
Feb 08, 2016 23.09 23.53 22.43 23.49 55,339 +0.26(+1.11%)
Feb 05, 2016 23.43 24.29 22.93 23.23 40,551 -0.29(-1.25%)
Feb 04, 2016 24.67 24.67 23.40 23.52 39,341 -1.16(-4.70%)
Feb 03, 2016 25.01 25.39 24.68 24.68 42,279 -0.21(-0.83%)
Feb 02, 2016 24.62 25.05 24.51 24.89 54,985 +0.17(+0.68%)
Feb 01, 2016 24.21 24.89 24.19 24.72 75,883 +0.63(+2.61%)
Jan 29, 2016 23.05 24.12 22.95 24.10 113,302 +1.23(+5.39%)
Jan 28, 2016 22.09 23.05 22.09 22.86 29,758 +0.93(+4.24%)
Jan 27, 2016 22.25 22.53 21.89 21.93 46,150 -0.36(-1.61%)
Jan 26, 2016 22.39 22.78 22.12 22.29 27,911 +0.06(+0.25%)
Jan 25, 2016 22.51 22.76 22.12 22.24 32,373 -0.28(-1.24%)
Jan 22, 2016 21.97 22.56 21.57 22.51 34,723 +0.82(+3.77%)
Jan 21, 2016 21.50 21.96 21.25 21.69 36,834 +0.16(+0.74%)
Jan 20, 2016 20.98 21.95 20.91 21.54 56,884 +0.21(+0.97%)
Jan 19, 2016 21.25 21.53 21.12 21.33 37,687 +0.07(+0.34%)
Jan 15, 2016 21.13 21.26 21.26 21.26 43,398 -0.34(-1.58%)
Jan 14, 2016 21.39 22.08 21.39 21.60 36,864 +0.15(+0.70%)
Jan 13, 2016 21.50 22.00 21.11 21.45 62,421 -0.14(-0.66%)
Jan 12, 2016 22.23 22.23 21.25 21.59 47,189 -0.56(-2.51%)
Jan 11, 2016 21.86 22.31 21.75 22.15 35,142 +0.33(+1.53%)
Jan 08, 2016 21.60 22.04 21.23 21.81 45,258 +0.24(+1.11%)
Jan 07, 2016 21.54 21.66 21.39 21.58 33,119 -0.09(-0.40%)
Jan 06, 2016 21.08 21.67 20.83 21.66 42,516 +0.34(+1.60%)
Jan 05, 2016 21.07 21.40 20.48 21.32 41,733 +0.34(+1.63%)
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.