Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.61	31.83	31.06	31.59	36,562	+0.07(+0.23%)
May 28, 2020	31.76	32.07	31.45	31.52	38,784	+0.07(+0.23%)
May 27, 2020	31.75	31.75	31.07	31.45	37,094	+0.38(+1.22%)
May 26, 2020	31.49	31.49	31.00	31.07	32,662	+0.49(+1.62%)
May 22, 2020	31.05	31.05	30.24	30.58	28,450	-0.39(-1.25%)
May 21, 2020	31.21	31.29	30.60	30.96	25,491	-0.17(-0.55%)
May 20, 2020	30.48	31.29	30.15	31.13	31,687	+1.13(+3.78%)
May 19, 2020	31.15	31.15	29.95	30.00	34,223	-1.43(-4.55%)
May 18, 2020	29.83	31.45	29.78	31.43	45,569	+1.96(+6.66%)
May 15, 2020	29.59	29.65	28.70	29.47	39,896	-0.20(-0.67%)
May 14, 2020	29.69	29.96	28.78	29.67	44,204	-0.48(-1.58%)
May 13, 2020	30.49	30.61	29.52	30.14	39,300	-0.72(-2.33%)
May 12, 2020	32.64	32.64	30.82	30.86	39,665	-1.91(-5.82%)
May 11, 2020	32.02	32.85	31.76	32.77	60,089	+0.69(+2.16%)
May 08, 2020	31.59	32.29	31.58	32.08	23,893	+0.94(+3.00%)
May 07, 2020	31.76	32.16	30.85	31.14	37,782	-0.14(-0.43%)
May 06, 2020	31.17	31.53	30.88	31.28	41,948	+0.14(+0.46%)
May 05, 2020	31.63	31.97	31.14	31.14	28,887	-0.48(-1.53%)
May 04, 2020	30.78	31.75	30.55	31.62	42,257	+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.