Artesian Res Corp A (NQ: ARTNA )

33.51 -0.03 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.267 9.740 9.267 9.740 12,662 +0.59(+6.51%)
May 28, 2009 9.264 9.286 9.145 9.145 19,829 -0.18(-1.91%)
May 27, 2009 9.292 9.617 9.292 9.322 20,666 -0.10(-1.11%)
May 26, 2009 9.488 9.623 9.286 9.427 28,343 +0.20(+2.13%)
May 22, 2009 9.703 9.703 9.206 9.231 15,471 -0.35(-3.68%)
May 21, 2009 9.500 9.761 9.347 9.583 11,571 +0.05(+0.48%)
May 20, 2009 9.372 9.623 9.372 9.537 10,883 +0.18(+1.90%)
May 19, 2009 9.231 9.789 9.231 9.359 36,354 -0.28(-2.86%)
May 18, 2009 9.586 9.697 9.390 9.635 40,068 -0.02(-0.25%)
May 15, 2009 9.237 9.703 9.237 9.660 40,171 +0.42(+4.58%)
May 14, 2009 9.267 9.280 9.206 9.237 8,625 +0.07(+0.74%)
May 13, 2009 9.169 9.200 9.089 9.169 17,915 +0.00(+0.00%)
May 12, 2009 8.856 9.198 8.813 9.169 31,330 +0.31(+3.46%)
May 11, 2009 8.955 8.955 8.795 8.863 7,351 -0.02(-0.21%)
May 08, 2009 8.856 9.077 8.746 8.881 11,954 +0.14(+1.61%)
May 07, 2009 8.752 8.817 8.740 8.740 4,586 +0.11(+1.26%)
May 06, 2009 8.849 9.018 8.631 8.631 13,956 -0.33(-3.72%)
May 05, 2009 8.855 9.009 8.818 8.964 9,459 +0.21(+2.42%)
May 04, 2009 8.782 9.012 8.752 8.752 10,073 +0.05(+0.63%)
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.