Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.88	33.91	32.63	33.15	34,123	-0.61(-1.81%)
May 30, 2018	32.93	33.97	32.89	33.76	19,915	+0.84(+2.56%)
May 29, 2018	32.70	33.14	31.93	32.92	21,318	+0.13(+0.39%)
May 25, 2018		32.79	32.79	32.79	0	+0.13(+0.39%)
May 24, 2018	32.38	32.92	31.47	32.67	14,280	+0.21(+0.65%)
May 23, 2018	31.10	32.52	31.10	32.45	18,264	+1.34(+4.32%)
May 22, 2018	31.81	31.81	31.09	31.11	14,092	-0.40(-1.27%)
May 21, 2018	31.41	31.68	31.04	31.51	23,812	+0.28(+0.90%)
May 18, 2018	31.51	31.87	31.12	31.23	22,823	-0.06(-0.19%)
May 17, 2018	31.09	31.41	31.04	31.29	12,748	+0.19(+0.60%)
May 16, 2018	31.55	31.55	30.92	31.10	14,985	-0.48(-1.53%)
May 15, 2018	32.38	32.39	31.25	31.59	30,575	-0.92(-2.82%)
May 14, 2018	33.32	33.32	32.51	32.51	17,161	-0.70(-2.10%)
May 11, 2018	32.93	33.20	32.64	33.20	12,001	+0.31(+0.93%)
May 10, 2018	33.02	33.14	32.56	32.90	12,287	+0.00(+0.00%)
May 09, 2018	33.07	33.23	32.60	32.90	18,009	-0.14(-0.43%)
May 08, 2018	32.97	33.27	32.42	33.04	20,428	-0.01(-0.03%)
May 07, 2018	32.53	33.36	31.72	33.05	23,635	+0.51(+1.56%)
May 04, 2018	32.40	32.75	31.93	32.54	13,364	+0.12(+0.36%)
May 03, 2018	32.66	32.66	31.66	32.42	30,825	-0.11(-0.34%)
May 02, 2018	32.76	32.76	32.12	32.53	13,666	-0.31(-0.95%)

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.

Artesian Res Corp A (NQ: ARTNA )

Historical Prices

Free News Feed