Indicators

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.602	7.644	7.602	7.624	2,385	+0.03(+0.36%)
May 27, 2004	7.546	7.616	7.543	7.596	3,339	+0.05(+0.71%)
May 26, 2004	7.487	7.543	7.487	7.543	1,669	+0.00(+0.04%)
May 25, 2004	7.339	7.540	7.339	7.540	6,917	+0.21(+2.82%)
May 24, 2004	7.431	7.431	7.224	7.334	6,917	-0.03(-0.38%)
May 21, 2004	7.440	7.440	7.361	7.361	7,394	-0.06(-0.79%)
May 20, 2004	7.439	7.439	7.353	7.420	3,339	+0.01(+0.19%)
May 19, 2004	7.406	7.406	7.350	7.406	3,339	+0.05(+0.72%)
May 18, 2004	7.353	7.353	7.353	7.353	715	+0.01(+0.15%)
May 17, 2004	7.269	7.342	7.269	7.342	1,908	-0.04(-0.49%)
May 14, 2004	7.282	7.378	7.282	7.378	715	+0.01(+0.08%)
May 13, 2004	7.367	7.378	7.208	7.373	10,734	+0.02(+0.30%)
May 12, 2004	7.336	7.350	7.336	7.350	4,055	+0.01(+0.19%)
May 11, 2004	7.412	7.417	7.277	7.336	11,211	-0.09(-1.20%)
May 10, 2004	7.266	7.540	7.266	7.426	11,927	-0.04(-0.60%)
May 07, 2004	7.266	7.487	7.266	7.470	5,247	-0.04(-0.48%)
May 06, 2004	7.409	7.546	7.269	7.507	10,973	-0.05(-0.67%)
May 05, 2004	7.573	7.610	7.498	7.557	13,597	+0.06(+0.86%)
May 04, 2004	7.710	7.713	7.493	7.493	15,982	-0.22(-2.86%)

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.