Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.77	46.72	45.62	46.38	25,082	+0.00(+0.00%)
May 27, 2022	46.26	47.25	46.08	46.38	21,086	+0.53(+1.15%)
May 26, 2022	46.52	46.74	45.68	45.85	19,460	-0.35(-0.76%)
May 25, 2022	46.36	47.25	45.91	46.20	33,694	+0.15(+0.33%)
May 24, 2022	45.07	46.72	44.64	46.05	28,942	+1.24(+2.76%)
May 23, 2022	45.08	45.28	44.34	44.81	12,976	+0.33(+0.74%)
May 20, 2022	45.14	45.14	44.15	44.48	33,626	-0.56(-1.24%)
May 19, 2022	44.13	45.35	43.04	45.04	38,549	+0.77(+1.75%)
May 18, 2022	43.02	45.87	42.98	44.26	46,329	+1.51(+3.54%)
May 17, 2022	42.68	42.81	42.20	42.75	17,542	+0.27(+0.65%)
May 16, 2022	42.58	43.35	42.33	42.48	15,269	-0.40(-0.93%)
May 13, 2022	42.97	43.15	42.06	42.87	17,929	+0.26(+0.60%)
May 12, 2022	42.38	42.77	42.32	42.62	20,562	+0.09(+0.22%)
May 11, 2022	42.29	43.18	42.24	42.52	20,184	+0.12(+0.29%)
May 10, 2022	43.48	43.71	42.16	42.40	57,900	-1.08(-2.48%)
May 09, 2022	42.09	43.53	42.09	43.48	31,194	+0.95(+2.24%)
May 06, 2022	42.50	42.61	41.75	42.52	13,713	+0.11(+0.25%)
May 05, 2022	43.71	43.71	41.60	42.42	19,595	-1.37(-3.13%)
May 04, 2022	42.80	43.79	42.67	43.79	13,099	+0.98(+2.28%)
May 03, 2022	43.55	43.55	42.71	42.81	12,215	-0.37(-0.85%)

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