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 29, 2015	16.66	16.86	16.61	16.63	22,416	-0.11(-0.65%)
May 28, 2015	16.77	16.85	16.65	16.74	17,545	-0.02(-0.09%)
May 27, 2015	16.71	16.89	16.66	16.75	15,720	+0.05(+0.33%)
May 26, 2015	16.78	16.91	16.65	16.70	33,645	-0.08(-0.46%)
May 22, 2015	16.92	16.78	16.78	16.78	22,180	-0.05(-0.32%)
May 21, 2015	16.66	17.00	16.66	16.83	10,258	+0.02(+0.09%)
May 20, 2015	16.85	16.93	16.70	16.82	18,725	+0.05(+0.33%)
May 19, 2015	16.81	16.96	16.69	16.76	19,702	+0.02(+0.09%)
May 18, 2015	16.75	16.96	16.69	16.75	21,337	+0.05(+0.33%)
May 15, 2015	16.64	16.76	16.44	16.69	26,065	+0.06(+0.38%)
May 14, 2015	16.38	16.63	16.30	16.63	24,263	+0.42(+2.60%)
May 13, 2015	16.54	16.54	16.15	16.21	20,220	-0.12(-0.72%)
May 12, 2015	16.53	16.53	16.22	16.32	21,133	-0.20(-1.23%)
May 11, 2015	16.52	16.77	16.52	16.53	30,400	+0.01(+0.05%)
May 08, 2015	16.73	16.74	16.46	16.52	18,658	-0.01(-0.05%)
May 07, 2015	16.48	16.96	16.48	16.53	15,657	+0.08(+0.47%)
May 06, 2015	16.51	16.54	16.38	16.45	34,232	-0.08(-0.51%)
May 05, 2015	16.60	16.70	16.53	16.54	45,024	-0.14(-0.83%)
May 04, 2015	16.74	16.84	16.60	16.67	16,713	-0.02(-0.14%)

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.