Indicators

Artesian Res Cp A (NQ: ARTNA )

38.66 -0.63 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.831	8.831	8.753	8.798	7,394	-0.05(-0.54%)
Apr 27, 2006	8.683	8.898	8.683	8.845	8,745	+0.01(+0.16%)
Apr 26, 2006	8.580	8.904	8.580	8.831	2,037	+0.17(+1.94%)
Apr 25, 2006	8.664	8.736	8.664	8.664	2,798	-0.02(-0.26%)
Apr 24, 2006	8.798	8.940	8.683	8.686	1,073	-0.00(-0.03%)
Apr 21, 2006	8.479	8.692	8.476	8.689	3,625	+0.03(+0.32%)
Apr 20, 2006	8.717	8.717	8.570	8.661	6,197	+0.05(+0.62%)
Apr 19, 2006	8.560	8.650	8.560	8.608	32,749	-0.02(-0.23%)
Apr 18, 2006	8.541	8.627	8.482	8.627	3,807	-0.03(-0.32%)
Apr 17, 2006	8.597	8.666	8.597	8.655	3,816	-0.05(-0.58%)
Apr 13, 2006	8.748	8.748	8.706	8.706	3,339	-0.04(-0.48%)
Apr 12, 2006	8.690	8.826	8.690	8.748	3,494	-0.06(-0.63%)
Apr 11, 2006	8.713	8.803	8.713	8.803	1,280	+0.11(+1.29%)
Apr 10, 2006	8.703	8.703	8.692	8.692	954	-0.11(-1.24%)
Apr 07, 2006	8.801	8.801	8.801	8.801	477	-0.07(-0.76%)
Apr 06, 2006	9.096	9.096	8.868	8.868	1,073	+0.02(+0.19%)
Apr 05, 2006	8.803	9.203	8.664	8.851	7,399	-0.36(-3.91%)
Apr 04, 2006	9.054	9.334	8.773	9.211	6,056	-0.12(-1.32%)

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.