Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	5.692	5.729	5.664	5.682	7,156	+0.04(+0.63%)
Jan 30, 2003	5.617	5.738	5.589	5.647	7,156	+0.03(+0.53%)
Jan 29, 2003	5.649	5.649	5.584	5.617	2,504	+0.02(+0.40%)
Jan 28, 2003	5.628	5.628	5.567	5.595	7,872	-0.05(-0.86%)
Jan 27, 2003	5.751	5.753	5.643	5.643	15,029	-0.16(-2.76%)
Jan 24, 2003	5.725	5.803	5.725	5.803	27,195	+0.12(+2.13%)
Jan 23, 2003	5.589	5.682	5.584	5.682	13,597	+0.05(+0.83%)
Jan 22, 2003	5.701	5.850	5.496	5.636	39,004	-0.12(-2.04%)
Jan 21, 2003	5.870	5.915	5.753	5.753	21,112	-0.09(-1.47%)
Jan 17, 2003	5.680	5.869	5.680	5.839	11,808	+0.16(+2.82%)
Jan 16, 2003	5.630	5.680	5.630	5.679	8,945	+0.03(+0.49%)
Jan 15, 2003	5.645	5.664	5.595	5.651	7,872	+0.01(+0.26%)
Jan 14, 2003	5.544	5.679	5.544	5.636	15,386	+0.07(+1.17%)
Jan 13, 2003	5.481	5.571	5.481	5.571	8,945	+0.06(+1.01%)
Jan 10, 2003	5.530	5.530	5.515	5.515	3,936	-0.01(-0.20%)
Jan 09, 2003	5.515	5.526	5.485	5.526	7,156	+0.01(+0.17%)
Jan 08, 2003	5.539	5.559	5.515	5.516	5,725	+0.00(+0.07%)
Jan 07, 2003	5.509	5.513	5.496	5.513	3,936	+0.00(+0.07%)
Jan 06, 2003	5.500	5.563	5.498	5.509	11,450	-0.05(-0.94%)
Jan 03, 2003	5.589	5.632	5.548	5.561	6,083	+0.00(+0.03%)
Jan 02, 2003	5.524	5.561	5.524	5.559	2,147	+0.04(+0.64%)
Dec 31, 2002	5.524	5.524	5.524	5.524	357	+0.03(+0.47%)
Dec 30, 2002	5.492	5.589	5.461	5.498	18,249	-0.06(-1.04%)
Dec 27, 2002	5.531	5.561	5.483	5.556	8,588	+0.07(+1.19%)
Dec 26, 2002	5.518	5.518	5.464	5.490	5,009	-0.02(-0.44%)
Dec 24, 2002	5.515	5.515	5.515	5.515	715	+0.04(+0.68%)
Dec 23, 2002	5.479	5.479	5.477	5.478	5,725	+0.02(+0.31%)
Dec 20, 2002	5.483	5.520	5.328	5.461	8,588	-0.06(-1.05%)
Dec 19, 2002	5.494	5.518	5.468	5.518	11,092	+0.02(+0.41%)
Dec 18, 2002	5.468	5.496	5.468	5.496	5,725	+0.09(+1.65%)
Dec 17, 2002	5.489	5.496	5.407	5.407	7,514	-0.04(-0.79%)
Dec 16, 2002	5.453	5.496	5.440	5.449	5,367	-0.03(-0.61%)
Dec 13, 2002	5.483	5.483	5.483	5.483	357	+0.01(+0.24%)
Dec 12, 2002	5.395	5.474	5.395	5.470	5,367	+0.06(+1.14%)
Dec 11, 2002	5.380	5.408	5.319	5.408	16,818	+0.01(+0.17%)
Dec 10, 2002	5.433	5.433	5.218	5.399	34,352	-0.03(-0.58%)
Dec 09, 2002	5.379	5.431	5.379	5.431	7,514	+0.03(+0.51%)
Dec 06, 2002	5.369	5.403	5.369	5.403	7,514	+0.00(+0.00%)
Dec 05, 2002	5.375	5.457	5.375	5.403	5,725	+0.03(+0.49%)
Dec 04, 2002	5.332	5.449	5.332	5.377	5,009	-0.07(-1.30%)
Dec 03, 2002	5.448	5.448	5.448	5.448	3,220	+0.00(+0.07%)
Dec 02, 2002	5.490	5.490	5.321	5.444	6,083	+0.09(+1.63%)
Nov 29, 2002	5.449	5.455	5.356	5.356	7,156	-0.14(-2.54%)
Nov 27, 2002	5.472	5.496	5.317	5.496	9,303	+0.07(+1.37%)
Nov 26, 2002	5.451	5.451	5.421	5.421	3,936	-0.10(-1.76%)
Nov 25, 2002	5.487	5.552	5.435	5.518	16,818	+0.07(+1.37%)
Nov 22, 2002	5.569	5.569	5.394	5.444	10,019	-0.12(-2.24%)
Nov 21, 2002	5.543	5.571	5.373	5.569	16,818	+0.20(+3.68%)
Nov 20, 2002	5.308	5.548	5.308	5.371	16,818	+0.06(+1.16%)
Nov 19, 2002	5.403	5.412	5.274	5.310	6,798	-0.10(-1.89%)
Nov 18, 2002	5.449	5.511	5.310	5.412	13,597	+0.03(+0.52%)
Nov 15, 2002	5.403	5.448	5.310	5.384	18,965	-0.06(-1.16%)
Nov 14, 2002	5.239	5.448	5.239	5.447	17,534	+0.17(+3.32%)
Nov 13, 2002	5.217	5.347	5.217	5.272	10,019	+0.08(+1.47%)
Nov 12, 2002	5.326	5.326	5.194	5.196	15,386	+0.00(+0.00%)
Nov 11, 2002	5.310	5.401	5.194	5.196	11,808	-0.19(-3.60%)
Nov 08, 2002	5.332	5.394	5.244	5.390	8,945	+0.04(+0.80%)
Nov 07, 2002	5.358	5.392	5.244	5.347	12,166	-0.04(-0.66%)
Nov 06, 2002	5.571	5.571	5.328	5.382	8,230	-0.02(-0.38%)
Nov 05, 2002	5.310	5.598	5.235	5.403	15,386	+0.17(+3.20%)
Nov 04, 2002	5.403	5.403	5.217	5.235	10,019	-0.15(-2.77%)

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.