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 28, 2010 11.82 11.70 11.23 11.46 46,655 -0.36(-3.03%)
May 27, 2010 11.56 11.82 11.52 11.82 16,994 +0.70(+6.33%)
May 26, 2010 11.23 11.41 11.12 11.12 15,672 -0.01(-0.06%)
May 25, 2010 11.14 11.25 11.06 11.12 20,836 -0.24(-2.08%)
May 24, 2010 11.58 11.82 11.36 11.36 14,897 -0.19(-1.66%)
May 21, 2010 11.50 11.77 11.48 11.55 30,298 +0.08(+0.73%)
May 20, 2010 11.57 11.76 11.46 11.47 26,288 -0.22(-1.86%)
May 19, 2010 11.81 11.84 11.64 11.69 18,102 -0.22(-1.88%)
May 18, 2010 11.88 12.02 11.80 11.91 20,025 +0.14(+1.20%)
May 17, 2010 11.79 12.02 11.64 11.77 41,526 +0.10(+0.88%)
May 14, 2010 11.60 11.87 11.60 11.67 14,091 -0.31(-2.62%)
May 13, 2010 11.78 12.03 11.48 11.98 20,117 +0.25(+2.13%)
May 12, 2010 12.11 12.24 11.49 11.73 51,353 -0.35(-2.91%)
May 11, 2010 11.97 12.17 11.77 12.08 16,950 +0.10(+0.80%)
May 10, 2010 11.80 12.00 11.58 11.99 38,421 +0.60(+5.22%)
May 07, 2010 11.86 12.00 11.14 11.39 40,158 -0.44(-3.68%)
May 06, 2010 11.75 12.07 11.19 11.83 39,742 +0.10(+0.87%)
May 05, 2010 11.89 12.05 11.73 11.73 16,285 -0.31(-2.56%)
May 04, 2010 12.06 12.19 11.91 12.04 16,361 -0.13(-1.04%)
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.