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 29, 2020	31.61	31.83	31.06	31.59	36,565	+0.07(+0.23%)
May 28, 2020	31.76	32.07	31.45	31.52	38,786	+0.07(+0.23%)
May 27, 2020	31.74	31.74	31.07	31.45	37,096	+0.38(+1.22%)
May 26, 2020	31.49	31.49	31.00	31.07	32,664	+0.49(+1.62%)
May 22, 2020	31.05	31.05	30.24	30.57	28,451	-0.39(-1.25%)
May 21, 2020	31.20	31.28	30.60	30.96	25,493	-0.17(-0.55%)
May 20, 2020	30.48	31.28	30.15	31.13	31,689	+1.13(+3.78%)
May 19, 2020	31.15	31.15	29.94	30.00	34,225	-1.43(-4.55%)
May 18, 2020	29.83	31.45	29.78	31.43	45,571	+1.96(+6.66%)
May 15, 2020	29.59	29.65	28.69	29.47	39,899	-0.20(-0.67%)
May 14, 2020	29.69	29.96	28.78	29.67	44,207	-0.48(-1.58%)
May 13, 2020	30.48	30.61	29.52	30.14	39,302	-0.72(-2.33%)
May 12, 2020	32.63	32.63	30.82	30.86	39,668	-1.91(-5.82%)
May 11, 2020	32.02	32.85	31.76	32.77	60,093	+0.69(+2.16%)
May 08, 2020	31.59	32.28	31.58	32.08	23,895	+0.94(+3.00%)
May 07, 2020	31.76	32.16	30.85	31.14	37,784	-0.14(-0.43%)
May 06, 2020	31.17	31.53	30.87	31.28	41,951	+0.14(+0.46%)
May 05, 2020	31.62	31.97	31.13	31.13	28,888	-0.48(-1.53%)
May 04, 2020	30.78	31.75	30.55	31.62	42,260	+0.96(+3.12%)

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.