Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.98	34.01	32.73	33.25	34,025	-0.61(-1.81%)
May 30, 2018	33.03	34.07	32.98	33.86	19,857	+0.84(+2.56%)
May 29, 2018	32.80	33.24	32.02	33.02	21,257	+0.13(+0.39%)
May 25, 2018		32.89	32.89	32.89	0	+0.13(+0.39%)
May 24, 2018	32.47	33.02	31.56	32.76	14,239	+0.21(+0.65%)
May 23, 2018	31.19	32.62	31.19	32.55	18,211	+1.35(+4.32%)
May 22, 2018	31.90	31.90	31.18	31.20	14,051	-0.40(-1.27%)
May 21, 2018	31.50	31.77	31.13	31.60	23,743	+0.28(+0.90%)
May 18, 2018	31.60	31.96	31.21	31.32	22,757	-0.06(-0.19%)
May 17, 2018	31.19	31.50	31.13	31.38	12,711	+0.19(+0.60%)
May 16, 2018	31.65	31.65	31.01	31.19	14,941	-0.49(-1.53%)
May 15, 2018	32.47	32.48	31.34	31.68	30,487	-0.92(-2.82%)
May 14, 2018	33.42	33.42	32.60	32.60	17,111	-0.70(-2.10%)
May 11, 2018	33.03	33.30	32.73	33.30	11,966	+0.31(+0.93%)
May 10, 2018	33.11	33.24	32.65	32.99	12,251	+0.00(+0.00%)
May 09, 2018	33.16	33.33	32.70	32.99	17,957	-0.14(-0.43%)
May 08, 2018	33.06	33.37	32.51	33.14	20,369	-0.01(-0.03%)
May 07, 2018	32.63	33.46	31.81	33.15	23,566	+0.51(+1.56%)
May 04, 2018	32.49	32.85	32.03	32.64	13,325	+0.12(+0.37%)
May 03, 2018	32.76	32.76	31.75	32.52	30,735	-0.11(-0.34%)
May 02, 2018	32.86	32.86	32.21	32.63	13,626	-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.