Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.86	11.74	11.27	11.50	46,518	-0.36(-3.03%)
May 27, 2010	11.59	11.86	11.55	11.86	16,944	+0.71(+6.33%)
May 26, 2010	11.27	11.45	11.15	11.15	15,626	-0.01(-0.06%)
May 25, 2010	11.17	11.29	11.09	11.16	20,774	-0.24(-2.08%)
May 24, 2010	11.61	11.85	11.39	11.39	14,854	-0.19(-1.66%)
May 21, 2010	11.53	11.81	11.51	11.59	30,209	+0.08(+0.72%)
May 20, 2010	11.60	11.79	11.50	11.50	26,211	-0.22(-1.86%)
May 19, 2010	11.84	11.88	11.67	11.72	18,049	-0.22(-1.88%)
May 18, 2010	11.91	12.06	11.84	11.95	19,966	+0.14(+1.20%)
May 17, 2010	11.83	12.06	11.67	11.81	41,405	+0.10(+0.88%)
May 14, 2010	11.63	11.91	11.63	11.70	14,050	-0.31(-2.62%)
May 13, 2010	11.81	12.06	11.52	12.02	20,058	+0.25(+2.13%)
May 12, 2010	12.15	12.27	11.52	11.77	51,202	-0.35(-2.91%)
May 11, 2010	12.00	12.21	11.81	12.12	16,900	+0.10(+0.80%)
May 10, 2010	11.84	12.03	11.61	12.02	38,308	+0.60(+5.23%)
May 07, 2010	11.90	12.03	11.18	11.43	40,040	-0.44(-3.68%)
May 06, 2010	11.78	12.11	11.22	11.86	39,626	+0.10(+0.87%)
May 05, 2010	11.93	12.09	11.76	11.76	16,237	-0.31(-2.56%)
May 04, 2010	12.10	12.23	11.95	12.07	16,313	-0.13(-1.04%)
May 03, 2010	12.10	12.22	12.02	12.20	10,718	+0.16(+1.32%)
Apr 30, 2010	12.04	12.29	11.98	12.04	22,260	+0.02(+0.16%)
Apr 29, 2010	11.93	12.05	11.81	12.02	9,894	+0.25(+2.16%)
Apr 28, 2010	11.70	11.90	11.60	11.77	8,907	+0.24(+2.10%)
Apr 27, 2010	11.92	12.17	11.52	11.52	26,874	-0.36(-3.05%)
Apr 26, 2010	11.77	12.13	11.77	11.89	31,986	+0.20(+1.69%)
Apr 23, 2010	11.56	11.77	11.49	11.69	54,070	+0.16(+1.38%)
Apr 22, 2010	11.44	11.57	11.42	11.53	16,252	+0.00(+0.00%)
Apr 21, 2010	11.49	11.53	11.37	11.53	19,318	+0.08(+0.72%)
Apr 20, 2010	11.46	11.50	11.45	11.45	10,058	+0.04(+0.39%)
Apr 19, 2010	11.38	11.49	11.38	11.40	6,577	+0.03(+0.22%)
Apr 16, 2010	11.60	11.60	11.38	11.38	23,920	-0.31(-2.66%)
Apr 15, 2010	11.56	11.72	11.53	11.69	12,778	+0.12(+1.04%)
Apr 14, 2010	11.25	11.57	11.24	11.57	16,338	+0.34(+3.00%)
Apr 13, 2010	11.16	11.26	11.15	11.23	10,389	+0.03(+0.23%)
Apr 12, 2010	11.12	11.40	11.12	11.21	22,175	+0.13(+1.18%)
Apr 09, 2010	11.50	11.57	11.07	11.07	36,578	-0.41(-3.57%)
Apr 08, 2010	11.47	11.50	11.39	11.49	4,735	-0.04(-0.33%)
Apr 07, 2010	11.45	11.60	11.33	11.52	13,607	+0.01(+0.11%)
Apr 06, 2010	11.43	11.60	11.42	11.51	12,584	+0.01(+0.11%)
Apr 05, 2010	11.36	11.50	11.28	11.50	15,092	+0.13(+1.12%)
Apr 01, 2010	11.29	11.37	11.37	11.37	7,237	+0.15(+1.30%)
Mar 31, 2010	11.57	11.75	11.21	11.22	45,995	-0.37(-3.18%)
Mar 30, 2010	11.49	11.60	11.44	11.59	10,380	+0.06(+0.55%)
Mar 29, 2010	11.46	11.59	11.44	11.53	6,085	+0.08(+0.67%)
Mar 26, 2010	11.35	11.45	11.21	11.45	16,233	+0.14(+1.24%)
Mar 25, 2010	11.28	11.36	11.19	11.31	21,037	-0.06(-0.50%)
Mar 24, 2010	11.34	11.38	11.22	11.37	12,229	+0.06(+0.51%)
Mar 23, 2010	11.38	11.38	11.22	11.31	23,512	-0.09(-0.78%)
Mar 22, 2010	11.38	11.54	11.36	11.40	13,915	-0.03(-0.22%)
Mar 19, 2010	11.44	11.49	11.29	11.43	21,808	+0.09(+0.78%)
Mar 18, 2010	11.48	11.54	11.34	11.34	8,388	-0.20(-1.76%)
Mar 17, 2010	11.52	11.67	11.52	11.54	6,031	-0.01(-0.11%)
Mar 16, 2010	11.60	11.61	11.44	11.56	10,047	-0.04(-0.38%)
Mar 15, 2010	11.63	11.70	11.45	11.60	6,261	+0.11(+0.94%)
Mar 12, 2010	11.76	11.76	11.46	11.49	17,870	-0.27(-2.27%)
Mar 11, 2010	11.42	11.76	11.42	11.76	27,077	+0.25(+2.21%)
Mar 10, 2010	11.49	11.61	11.42	11.50	5,586	+0.04(+0.33%)
Mar 09, 2010	11.43	11.51	11.28	11.47	9,925	-0.07(-0.61%)
Mar 08, 2010	11.59	11.59	11.41	11.54	13,753	+0.00(+0.00%)
Mar 05, 2010	11.42	11.54	11.41	11.54	15,366	+0.10(+0.89%)
Mar 04, 2010	11.38	11.43	11.31	11.43	5,626	+0.05(+0.45%)
Mar 03, 2010	11.12	11.43	11.12	11.38	28,876	-0.06(-0.56%)
Mar 02, 2010	11.35	11.47	11.31	11.45	11,271	+0.07(+0.61%)

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.