Indicators

Artesian Res Cp A (NQ: ARTNA )

34.23 +0.10 (+0.29%)

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 (%)
Jul 31, 2017	32.69	32.75	32.17	32.33	14,204	-0.28(-0.87%)
Jul 28, 2017	32.22	32.74	32.05	32.61	15,443	+0.42(+1.29%)
Jul 27, 2017	33.09	33.09	31.92	32.20	24,759	-0.79(-2.39%)
Jul 26, 2017	32.76	33.16	32.07	32.99	16,934	+0.19(+0.58%)
Jul 25, 2017	31.84	33.15	31.71	32.79	47,164	+1.16(+3.65%)
Jul 24, 2017	32.38	32.38	31.59	31.64	21,975	-0.75(-2.31%)
Jul 21, 2017	31.99	32.49	31.88	32.39	25,635	+0.52(+1.62%)
Jul 20, 2017		31.87	31.59	31.87	12,041	+0.28(+0.89%)
Jul 19, 2017	31.16	31.75	31.16	31.59	23,782	+0.51(+1.63%)
Jul 18, 2017	30.49	31.30	30.49	31.08	28,154	+0.32(+1.05%)
Jul 17, 2017	30.74	31.06	30.35	30.76	16,125	-0.13(-0.43%)
Jul 14, 2017	30.97	31.38	30.68	30.89	19,675	+0.05(+0.16%)
Jul 13, 2017	30.91	31.49	30.19	30.84	31,357	-0.12(-0.38%)
Jul 12, 2017	30.62	31.56	30.58	30.96	30,545	+0.57(+1.86%)
Jul 11, 2017	30.77	31.27	30.18	30.39	27,091	-0.38(-1.24%)
Jul 10, 2017	31.11	32.17	30.70	30.77	32,695	-0.61(-1.93%)
Jul 07, 2017	31.03	31.57	31.03	31.38	10,926	+0.44(+1.42%)
Jul 06, 2017	31.22	31.36	30.63	30.94	11,763	-0.32(-1.04%)
Jul 05, 2017	31.76	31.76	31.04	31.26	27,476	-0.70(-2.18%)

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.