Indicators

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.83	12.87	12.69	12.70	18,649	-0.11(-0.83%)
May 23, 2011	12.85	13.02	12.80	12.80	8,009	-0.13(-1.03%)
May 20, 2011	13.01	13.02	12.94	12.94	12,893	-0.06(-0.46%)
May 19, 2011	12.96	13.13	12.82	13.00	16,653	+0.04(+0.31%)
May 18, 2011	12.70	12.96	12.70	12.96	11,288	+0.22(+1.73%)
May 17, 2011	12.67	12.88	12.67	12.74	12,898	+0.09(+0.69%)
May 16, 2011	12.86	12.98	12.63	12.65	27,829	-0.23(-1.82%)
May 13, 2011	12.98	12.98	12.88	12.88	8,172	-0.10(-0.77%)
May 12, 2011	12.93	13.04	12.93	12.98	10,869	+0.06(+0.47%)
May 11, 2011	12.78	12.99	12.78	12.92	13,250	+0.10(+0.78%)
May 10, 2011	12.82	12.82	12.73	12.82	4,859	+0.08(+0.63%)
May 09, 2011	12.72	12.82	12.68	12.74	17,905	-0.05(-0.42%)
May 06, 2011	12.53	12.89	12.48	12.80	16,050	+0.30(+2.41%)
May 05, 2011	12.57	12.69	12.50	12.50	21,359	-0.01(-0.11%)
May 04, 2011	12.66	12.73	12.51	12.51	15,499	-0.14(-1.10%)
May 03, 2011	12.69	12.79	12.65	12.65	10,078	+0.07(+0.53%)

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.