Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.27	29.29	27.89	28.04	15,650	-1.21(-4.14%)
Feb 27, 2018	29.54	29.99	29.30	29.25	14,490	-0.31(-1.06%)
Feb 26, 2018	29.51	29.59	29.32	29.56	9,108	+0.12(+0.40%)
Feb 23, 2018	29.15	29.98	29.15	29.44	13,108	+0.47(+1.64%)
Feb 22, 2018	29.33	29.33	28.65	28.97	16,525	-0.39(-1.33%)
Feb 21, 2018	28.80	28.85	28.80	29.36	15,454	+0.67(+2.33%)
Feb 20, 2018	29.41	29.99	28.62	28.69	28,512	-1.03(-3.48%)
Feb 16, 2018		29.72	29.72	29.72	0	+0.14(+0.46%)
Feb 15, 2018	29.02	29.83	28.75	29.59	27,686	+0.65(+2.25%)
Feb 14, 2018	28.88	29.59	28.76	28.93	26,998	-0.19(-0.67%)
Feb 13, 2018	29.00	29.31	28.78	29.13	17,623	-0.06(-0.20%)
Feb 12, 2018	29.75	29.75	28.69	29.19	31,339	-0.51(-1.71%)
Feb 09, 2018	28.82	30.34	28.82	29.70	18,515	+1.10(+3.85%)
Feb 08, 2018	29.42	29.42	28.59	28.59	20,976	-0.74(-2.53%)
Feb 07, 2018	29.08	29.08	29.08	29.34	23,339	-0.02(-0.06%)
Feb 06, 2018	29.33	29.66	28.25	29.35	43,962	-0.09(-0.30%)
Feb 05, 2018	30.30	30.30	29.18	29.44	67,688	-1.00(-3.28%)
Feb 02, 2018	30.64	30.98	30.38	30.44	34,662	-0.42(-1.36%)
Feb 01, 2018	31.28	31.62	30.72	30.86	38,678	-0.43(-1.37%)
Jan 31, 2018	31.25	31.57	30.98	31.29	24,169	+0.03(+0.11%)
Jan 30, 2018	31.78	31.78	31.25	31.25	10,716	-0.55(-1.72%)
Jan 29, 2018	31.41	32.49	31.19	31.80	19,956	+0.22(+0.69%)
Jan 26, 2018	31.98	31.98	30.93	31.58	44,780	-0.25(-0.79%)
Jan 25, 2018	32.42	32.42	31.58	31.83	24,232	-0.31(-0.97%)
Jan 24, 2018	32.24	32.71	32.14	32.15	19,108	-0.08(-0.23%)
Jan 23, 2018	32.57	33.08	32.15	32.22	14,323	-0.45(-1.39%)
Jan 22, 2018	32.98	33.11	32.40	32.68	38,587	-0.31(-0.94%)
Jan 19, 2018	31.70	32.99	31.70	32.99	28,494	+1.52(+4.84%)
Jan 18, 2018	32.04	32.31	31.32	31.46	19,734	-0.72(-2.25%)
Jan 17, 2018	31.97	32.30	31.49	32.19	40,524	+0.60(+1.89%)
Jan 16, 2018	32.32	33.03	31.56	31.59	22,953	-0.72(-2.24%)
Jan 12, 2018		32.31	32.31	32.31	0	-0.40(-1.21%)
Jan 11, 2018	32.15	32.97	31.98	32.71	21,598	+0.57(+1.78%)
Jan 10, 2018	33.01	33.16	31.96	32.14	15,392	-0.88(-2.68%)
Jan 09, 2018	35.15	35.15	31.14	33.02	25,141	-2.23(-6.33%)
Jan 08, 2018	32.11	35.28	31.98	35.25	72,923	+3.17(+9.89%)
Jan 05, 2018	32.44	32.44	31.73	32.08	33,933	-0.33(-1.01%)
Jan 04, 2018	31.85	32.66	31.23	32.41	33,864	+0.57(+1.80%)
Jan 03, 2018	31.41	32.47	30.96	31.83	29,865	+0.44(+1.39%)
Jan 02, 2018	32.49	33.08	31.29	31.40	39,422	-1.05(-3.24%)
Dec 29, 2017		32.45	32.45	32.45	0	-0.29(-0.90%)
Dec 28, 2017	32.23	32.96	32.12	32.74	29,169	+0.51(+1.59%)
Dec 27, 2017	32.13	32.71	31.85	32.23	14,293	+0.13(+0.42%)
Dec 26, 2017	32.65	32.99	32.02	32.10	16,679	-0.57(-1.75%)
Dec 22, 2017	32.57	32.74	31.76	32.67	24,662	+0.10(+0.31%)
Dec 21, 2017	31.86	32.93	31.57	32.57	20,797	+0.58(+1.82%)
Dec 20, 2017	31.75	32.48	31.13	31.99	25,700	+0.32(+1.01%)
Dec 19, 2017	32.21	32.47	31.47	31.67	42,361	-0.54(-1.67%)
Dec 18, 2017	33.49	33.59	32.03	32.21	45,207	-1.00(-3.02%)
Dec 15, 2017	31.88	33.74	31.88	33.21	71,005	+1.31(+4.12%)
Dec 14, 2017	32.19	32.73	31.74	31.89	36,456	-0.39(-1.20%)
Dec 13, 2017	31.34	32.49	31.34	32.28	40,034	+1.03(+3.28%)
Dec 12, 2017	31.83	32.17	31.14	31.25	24,478	-0.42(-1.33%)
Dec 11, 2017	32.53	32.53	31.46	31.68	26,855	-0.68(-2.11%)
Dec 08, 2017	33.08	33.10	32.28	32.36	14,757	-0.55(-1.66%)
Dec 07, 2017	33.40	33.67	32.87	32.90	11,165	-0.49(-1.46%)
Dec 06, 2017	33.75	34.12	33.26	33.39	15,787	-0.47(-1.39%)
Dec 05, 2017	34.91	34.91	33.76	33.86	18,074	-1.04(-2.99%)
Dec 04, 2017	35.47	35.47	34.79	34.91	14,684	-0.43(-1.21%)

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.