Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.220	9.220	8.943	9.019	8,191	+0.08(+0.89%)
May 27, 2005	9.086	9.132	8.911	8.939	3,294	+0.02(+0.27%)
May 26, 2005	9.077	9.080	8.909	8.915	4,770	-0.03(-0.37%)
May 25, 2005	8.988	9.083	8.949	8.949	10,307	+0.03(+0.38%)
May 24, 2005	8.880	8.915	8.880	8.915	7,156	+0.08(+0.95%)
May 23, 2005	8.831	8.831	8.781	8.831	1,789	+0.09(+1.02%)
May 20, 2005	8.848	8.940	8.742	8.742	9,730	-0.13(-1.48%)
May 19, 2005	9.083	9.189	8.873	8.873	6,972	-0.21(-2.31%)
May 18, 2005	8.890	9.474	8.775	9.083	39,836	-0.14(-1.49%)
May 17, 2005	8.678	9.220	8.678	9.220	11,311	+0.17(+1.88%)
May 16, 2005	8.787	9.189	8.787	9.049	11,151	-0.15(-1.58%)
May 13, 2005	9.483	9.483	8.636	9.195	21,113	+0.31(+3.52%)
May 12, 2005	9.223	9.223	8.384	8.882	5,634	+0.15(+1.70%)
May 11, 2005	8.734	8.734	8.530	8.734	10,195	+0.14(+1.63%)
May 10, 2005	8.510	8.594	8.379	8.594	3,399	+0.25(+2.95%)
May 09, 2005	8.496	8.510	8.348	8.348	4,532	-0.08(-0.93%)
May 06, 2005	8.384	8.608	8.384	8.426	2,301	-0.08(-0.91%)
May 05, 2005	8.734	8.734	8.471	8.504	4,899	-0.11(-1.24%)
May 04, 2005	8.608	8.731	8.569	8.611	2,363	-0.06(-0.71%)
May 03, 2005	8.384	8.862	8.384	8.672	17,237	+0.28(+3.33%)

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.