Artesian Res Cp A (NQ: ARTNA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.219	9.219	8.943	9.018	8,192	+0.08(+0.89%)
May 27, 2005	9.085	9.131	8.911	8.938	3,294	+0.02(+0.27%)
May 26, 2005	9.077	9.080	8.908	8.915	4,771	-0.03(-0.37%)
May 25, 2005	8.987	9.082	8.948	8.948	10,308	+0.03(+0.38%)
May 24, 2005	8.879	8.915	8.879	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	8.741	8.741	9,730	-0.13(-1.48%)
May 19, 2005	9.082	9.188	8.873	8.873	6,973	-0.21(-2.31%)
May 18, 2005	8.890	9.474	8.775	9.082	39,839	-0.14(-1.48%)
May 17, 2005	8.677	9.219	8.677	9.219	11,312	+0.17(+1.88%)
May 16, 2005	8.786	9.189	8.786	9.049	11,152	-0.15(-1.58%)
May 13, 2005	9.482	9.482	8.635	9.194	21,114	+0.31(+3.52%)
May 12, 2005	9.222	9.222	8.384	8.881	5,634	+0.15(+1.70%)
May 11, 2005	8.733	8.733	8.529	8.733	10,195	+0.14(+1.63%)
May 10, 2005	8.509	8.593	8.378	8.593	3,399	+0.25(+2.95%)
May 09, 2005	8.496	8.509	8.347	8.347	4,532	-0.08(-0.93%)
May 06, 2005	8.384	8.607	8.384	8.426	2,302	-0.08(-0.91%)
May 05, 2005	8.733	8.733	8.470	8.503	4,899	-0.11(-1.24%)
May 04, 2005	8.607	8.730	8.568	8.610	2,364	-0.06(-0.71%)
May 03, 2005	8.384	8.862	8.384	8.672	17,238	+0.28(+3.33%)
May 02, 2005	8.305	8.523	8.305	8.392	6,515	+0.08(+1.02%)
Apr 29, 2005	8.280	8.308	7.886	8.308	6,016	+0.35(+4.39%)
Apr 28, 2005	8.029	8.029	7.878	7.959	3,628	+0.03(+0.39%)
Apr 27, 2005	8.034	8.034	7.853	7.928	2,650	-0.10(-1.29%)
Apr 26, 2005	8.618	8.825	7.965	8.032	17,192	-0.03(-0.38%)
Apr 25, 2005	8.384	8.384	8.062	8.062	7,705	-0.31(-3.67%)
Apr 22, 2005	8.230	8.370	8.230	8.370	1,001	+0.10(+1.18%)
Apr 21, 2005	8.176	8.339	8.160	8.272	7,106	+0.11(+1.37%)
Apr 20, 2005	7.825	8.163	7.635	8.160	5,453	+0.33(+4.21%)
Apr 19, 2005	8.384	8.384	7.831	7.831	6,503	-0.49(-5.93%)
Apr 18, 2005	7.769	8.674	7.769	8.325	42,126	+0.56(+7.19%)
Apr 15, 2005	7.769	7.769	7.654	7.766	4,649	+0.18(+2.43%)
Apr 14, 2005	7.657	7.740	7.570	7.582	4,141	-0.10(-1.35%)
Apr 13, 2005	7.568	7.766	7.568	7.685	7,397	+0.11(+1.51%)
Apr 12, 2005	7.531	7.660	7.531	7.570	6,357	+0.04(+0.59%)
Apr 11, 2005	7.297	7.529	7.297	7.526	8,652	+0.07(+0.97%)
Apr 08, 2005	7.453	7.453	7.322	7.453	2,616	+0.14(+1.92%)
Apr 07, 2005	7.378	7.453	7.313	7.313	7,292	-0.05(-0.69%)
Apr 06, 2005	7.294	7.364	7.287	7.364	7,788	-0.01(-0.15%)
Apr 05, 2005	7.335	7.375	7.280	7.375	3,626	+0.05(+0.72%)
Apr 04, 2005	7.291	7.375	7.291	7.322	13,922	+0.01(+0.19%)
Apr 01, 2005	7.283	7.316	7.274	7.308	8,003	+0.03(+0.35%)
Mar 31, 2005	7.336	7.336	7.283	7.283	2,626	-0.09(-1.18%)
Mar 30, 2005	7.339	7.369	7.336	7.369	3,618	+0.05(+0.65%)
Mar 29, 2005	7.297	7.543	7.297	7.322	9,098	+0.04(+0.57%)
Mar 28, 2005	7.660	7.660	7.280	7.280	3,101	+0.01(+0.08%)
Mar 24, 2005	7.210	7.523	7.210	7.274	9,458	-0.31(-4.05%)
Mar 23, 2005	7.406	7.582	7.406	7.582	1,192	+0.09(+1.23%)
Mar 22, 2005	7.573	7.587	7.475	7.489	4,294	-0.10(-1.33%)
Mar 21, 2005	7.590	7.590	7.489	7.590	2,490	+0.10(+1.34%)
Mar 18, 2005	7.274	7.543	7.274	7.489	7,347	+0.22(+3.00%)
Mar 17, 2005	7.271	7.271	7.271	7.271	0	+0.00(+0.00%)
Mar 16, 2005	7.434	7.467	7.271	7.271	9,437	-0.13(-1.74%)
Mar 15, 2005	7.551	7.598	7.272	7.400	6,450	+0.06(+0.84%)
Mar 14, 2005	7.336	7.377	7.322	7.339	9,871	+0.05(+0.69%)
Mar 11, 2005	7.425	7.540	7.269	7.288	9,559	-0.23(-3.09%)
Mar 10, 2005	7.503	7.526	7.475	7.521	2,624	+0.02(+0.23%)
Mar 09, 2005	7.512	7.607	7.503	7.503	5,773	-0.07(-0.96%)
Mar 08, 2005	7.590	7.590	7.506	7.576	2,147	+0.07(+0.93%)
Mar 07, 2005	7.509	7.598	7.406	7.506	11,107	-0.10(-1.36%)
Mar 04, 2005	7.615	7.615	7.517	7.610	3,101	+0.09(+1.23%)
Mar 03, 2005	7.548	7.548	7.506	7.517	5,606	+0.05(+0.67%)
Mar 02, 2005	7.520	7.581	7.420	7.467	7,729	-0.09(-1.15%)

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.