Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Res Cp A (NQ: ARTNA )

34.17 +0.04 (+0.12%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 12.36 12.45 11.92 11.92 7,156 -0.11(-0.89%)
Nov 29, 2006 12.08 12.10 11.93 12.03 3,735 +0.07(+0.58%)
Nov 28, 2006 12.02 12.10 11.94 11.96 6,717 -0.06(-0.47%)
Nov 27, 2006 12.09 12.18 12.02 12.02 4,465 -0.15(-1.23%)
Nov 24, 2006 12.33 12.52 12.17 12.17 1,660 -0.07(-0.57%)
Nov 22, 2006 12.37 12.57 12.14 12.24 5,175 -0.04(-0.36%)
Nov 21, 2006 12.15 12.57 11.98 12.28 20,264 +0.35(+2.90%)
Nov 20, 2006 11.94 11.94 11.92 11.93 7,492 -0.21(-1.71%)
Nov 17, 2006 12.21 12.21 11.88 12.14 6,948 +0.07(+0.57%)
Nov 16, 2006 12.25 12.25 11.87 12.07 8,390 -0.08(-0.62%)
Nov 15, 2006 12.27 12.28 12.10 12.15 4,181 -0.12(-0.97%)
Nov 14, 2006 11.60 12.47 11.60 12.27 19,172 +0.65(+5.63%)
Nov 13, 2006 11.46 11.69 11.46 11.61 8,007 +0.07(+0.59%)
Nov 10, 2006 11.57 11.90 11.49 11.54 13,461 -0.07(-0.64%)
Nov 09, 2006 11.69 11.76 11.62 11.62 6,202 -0.13(-1.07%)
Nov 08, 2006 11.71 11.75 11.64 11.75 10,758 +0.06(+0.48%)
Nov 07, 2006 11.87 11.87 11.61 11.69 10,083 -0.18(-1.54%)
Nov 06, 2006 11.93 11.95 11.76 11.87 6,033 +0.23(+2.00%)
Nov 03, 2006 11.92 11.93 11.64 11.64 6,239 -0.06(-0.48%)
Nov 02, 2006 11.71 11.82 11.70 11.70 6,208 +0.08(+0.65%)
Nov 01, 2006 11.73 11.73 11.58 11.62 6,957 +0.01(+0.05%)
Oct 31, 2006 11.57 11.70 11.57 11.61 4,553 +0.01(+0.11%)
Oct 30, 2006 11.63 11.68 11.56 11.60 23,967 -0.16(-1.34%)
Oct 27, 2006 11.72 11.80 11.35 11.76 6,495 +0.13(+1.14%)
Oct 26, 2006 11.93 11.93 11.54 11.63 9,389 -0.17(-1.44%)
Oct 25, 2006 11.61 11.80 11.54 11.80 6,776 -0.03(-0.21%)
Oct 24, 2006 11.63 11.82 11.63 11.82 4,362 +0.17(+1.44%)
Oct 23, 2006 11.63 11.81 11.54 11.65 19,444 +0.00(+0.01%)
Oct 20, 2006 11.63 11.82 11.63 11.65 8,063 +0.02(+0.16%)
Oct 19, 2006 11.59 11.68 11.57 11.63 7,058 -0.01(-0.05%)
Oct 18, 2006 11.82 11.82 11.63 11.64 4,799 -0.07(-0.59%)
Oct 17, 2006 11.74 11.79 11.60 11.71 4,890 +0.11(+0.98%)
Oct 16, 2006 11.70 11.79 11.49 11.59 11,379 -0.06(-0.54%)
Oct 13, 2006 11.82 11.82 11.54 11.66 3,214 +0.18(+1.59%)
Oct 12, 2006 11.54 11.57 11.37 11.48 9,636 -0.06(-0.55%)
Oct 11, 2006 11.55 11.55 11.54 11.54 1,908 -0.13(-1.13%)
Oct 10, 2006 11.51 11.82 11.49 11.67 5,911 +0.16(+1.42%)
Oct 09, 2006 11.51 11.51 11.49 11.51 7,137 -0.03(-0.27%)
Oct 06, 2006 11.54 11.71 11.35 11.54 7,194 +0.00(+0.00%)
Oct 05, 2006 11.57 11.69 11.39 11.54 6,355 -0.23(-1.98%)
Oct 04, 2006 11.93 11.94 11.61 11.77 3,775 -0.06(-0.48%)
Oct 03, 2006 11.73 11.91 11.70 11.83 2,802 +0.10(+0.86%)
Oct 02, 2006 11.59 11.80 11.59 11.73 6,105 -0.10(-0.85%)
Sep 29, 2006 11.86 11.93 11.54 11.83 15,779 +0.10(+0.86%)
Sep 28, 2006 11.75 11.76 11.71 11.73 5,725 +0.16(+1.36%)
Sep 27, 2006 11.49 11.57 11.46 11.57 8,365 +0.08(+0.71%)
Sep 26, 2006 11.34 11.49 11.34 11.49 2,846 +0.15(+1.33%)
Sep 25, 2006 11.70 11.70 11.26 11.34 90,041 -0.32(-2.75%)
Sep 22, 2006 11.41 11.68 11.36 11.66 6,011 +0.08(+0.65%)
Sep 21, 2006 11.78 11.80 11.53 11.58 13,332 -0.24(-2.02%)
Sep 20, 2006 11.73 12.02 11.73 11.82 9,068 +0.00(+0.00%)
Sep 19, 2006 12.32 12.32 11.80 11.82 48,562 +0.00(+0.00%)
Sep 18, 2006 12.00 12.32 11.77 11.82 52,350 -0.16(-1.31%)
Sep 15, 2006 12.04 12.14 11.97 11.98 4,787 -0.25(-2.01%)
Sep 14, 2006 12.02 12.24 12.02 12.22 739 -0.10(-0.82%)
Sep 13, 2006 12.32 12.32 12.02 12.32 2,067 +0.18(+1.50%)
Sep 12, 2006 12.19 12.31 12.01 12.14 2,385 +0.09(+0.73%)
Sep 11, 2006 12.14 12.16 11.97 12.05 4,934 -0.26(-2.14%)
Sep 08, 2006 12.57 12.58 12.01 12.32 9,672 +0.06(+0.46%)
Sep 07, 2006 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Sep 06, 2006 12.58 12.58 12.26 12.26 1,447 -0.29(-2.30%)
Sep 05, 2006 12.49 12.55 12.47 12.55 3,021 +0.16(+1.32%)
Sep 01, 2006 12.31 12.42 12.26 12.39 3,040 -0.13(-1.01%)
Aug 31, 2006 12.54 12.54 12.49 12.51 2,204 +0.03(+0.20%)
Aug 30, 2006 12.54 12.54 12.49 12.49 683 +0.03(+0.25%)
Aug 29, 2006 12.37 12.54 12.37 12.46 4,667 +0.22(+1.77%)
Aug 28, 2006 12.17 12.50 12.17 12.24 2,379 -0.02(-0.18%)
Aug 25, 2006 12.54 12.54 12.12 12.26 4,791 +0.00(+0.00%)
Aug 24, 2006 12.44 12.44 12.25 12.26 477 +0.09(+0.78%)
Aug 23, 2006 12.41 12.43 12.17 12.17 14,620 -0.09(-0.77%)
Aug 22, 2006 12.51 12.51 12.26 12.26 8,359 +0.06(+0.51%)
Aug 21, 2006 12.20 12.32 12.20 12.20 2,544 -0.11(-0.92%)
Aug 18, 2006 12.14 12.32 12.03 12.31 4,177 +0.22(+1.82%)
Aug 17, 2006 12.19 12.32 11.97 12.09 3,947 -0.04(-0.36%)
Aug 16, 2006 12.16 12.19 11.98 12.14 6,393 +0.08(+0.68%)
Aug 15, 2006 12.26 12.26 11.82 12.05 4,922 +0.04(+0.37%)
Aug 14, 2006 11.85 12.21 11.71 12.01 4,769 -0.28(-2.25%)
Aug 11, 2006 12.29 12.29 12.29 12.29 159 +0.03(+0.26%)
Aug 10, 2006 11.82 12.25 11.69 12.25 8,867 +0.07(+0.57%)
Aug 09, 2006 12.14 12.19 11.76 12.19 10,305 -0.08(-0.62%)
Aug 08, 2006 12.20 12.73 12.10 12.26 3,381 -0.03(-0.26%)
Aug 07, 2006 12.29 12.32 12.29 12.29 5,232 -0.03(-0.26%)
Aug 04, 2006 12.39 12.44 12.30 12.32 7,347 -0.06(-0.51%)
Aug 03, 2006 12.39 12.42 12.29 12.39 5,133 -0.01(-0.10%)
Aug 02, 2006 12.26 12.54 12.26 12.40 16,689 +0.06(+0.51%)
Aug 01, 2006 12.26 12.47 12.26 12.34 1,590 +0.11(+0.93%)
Jul 31, 2006 12.48 12.48 12.17 12.22 4,453 -0.20(-1.57%)
Jul 28, 2006 12.44 12.44 12.10 12.42 9,963 +0.16(+1.28%)
Jul 27, 2006 12.26 12.44 12.26 12.26 6,835 -0.13(-1.01%)
Jul 26, 2006 12.51 12.51 11.63 12.39 3,791 -0.15(-1.20%)
Jul 25, 2006 12.20 12.80 11.75 12.54 16,174 -0.30(-2.30%)
Jul 24, 2006 12.82 12.85 12.66 12.83 8,885 +0.26(+2.05%)
Jul 21, 2006 12.31 12.58 12.31 12.58 2,544 +0.30(+2.49%)
Jul 20, 2006 12.50 12.54 12.17 12.27 2,452 +0.10(+0.85%)
Jul 19, 2006 11.36 12.17 11.36 12.17 9,141 +0.35(+2.98%)
Jul 18, 2006 12.01 12.01 11.72 11.81 6,522 -0.23(-1.93%)
Jul 17, 2006 11.98 12.17 11.98 12.05 2,388 +0.06(+0.52%)
Jul 14, 2006 11.98 11.98 11.98 11.98 160 -0.18(-1.50%)
Jul 13, 2006 12.29 12.29 12.17 12.17 1,981 -0.16(-1.28%)
Jul 12, 2006 12.46 12.48 12.29 12.32 3,346 -0.03(-0.25%)
Jul 11, 2006 12.34 12.48 12.29 12.36 7,797 +0.01(+0.05%)
Jul 10, 2006 12.32 12.49 12.26 12.35 19,914 -0.04(-0.30%)
Jul 07, 2006 12.34 12.45 12.26 12.39 2,717 -0.06(-0.45%)
Jul 06, 2006 12.56 12.56 12.35 12.44 1,749 +0.18(+1.49%)
Jul 05, 2006 12.17 12.53 12.17 12.26 4,680 -0.22(-1.76%)
Jul 03, 2006 12.14 12.48 11.46 12.48 8,510 +4.32(+52.85%)
Jun 30, 2006 8.370 8.370 8.051 8.166 16,305 +0.25(+3.14%)
Jun 29, 2006 7.847 7.995 7.847 7.917 5,486 -0.22(-2.68%)
Jun 28, 2006 8.015 8.135 8.015 8.135 999 +0.20(+2.54%)
Jun 27, 2006 7.794 7.934 7.757 7.934 2,147 +0.22(+2.86%)
Jun 26, 2006 7.685 7.802 7.685 7.713 12,643 -0.15(-1.88%)
Jun 23, 2006 7.861 7.861 7.861 7.861 238 -0.02(-0.25%)
Jun 22, 2006 8.090 8.090 7.881 7.881 2,402 -0.08(-1.02%)
Jun 21, 2006 7.828 7.962 7.699 7.962 6,400 +0.01(+0.07%)
Jun 20, 2006 7.911 7.956 7.911 7.956 3,635 -0.08(-0.97%)
Jun 19, 2006 8.132 8.132 8.034 8.034 3,292 -0.07(-0.86%)
Jun 16, 2006 7.895 8.104 7.853 8.104 5,279 +0.18(+2.33%)
Jun 15, 2006 7.917 7.920 7.909 7.920 2,385 +0.00(+0.02%)
Jun 14, 2006 8.127 8.169 7.895 7.918 14,303 -0.26(-3.13%)
Jun 13, 2006 8.174 8.174 8.104 8.174 6,834 -0.01(-0.07%)
Jun 12, 2006 8.258 8.289 8.180 8.180 3,950 -0.08(-0.95%)
Jun 09, 2006 8.384 8.385 8.258 8.258 3,616 -0.13(-1.57%)
Jun 08, 2006 8.593 8.593 8.389 8.389 5,725 -0.20(-2.31%)
Jun 07, 2006 8.590 8.590 8.585 8.588 1,550 +0.11(+1.25%)
Jun 06, 2006 8.526 8.526 8.482 8.482 2,051 -0.11(-1.30%)
Jun 05, 2006 8.454 8.593 8.454 8.593 2,373 +0.07(+0.82%)
Jun 02, 2006 8.523 8.523 8.523 8.523 0 +0.00(+0.00%)
Jun 01, 2006 8.361 8.523 8.361 8.523 1,662 +0.12(+1.40%)
May 31, 2006 8.428 8.440 8.400 8.406 3,125 -0.16(-1.89%)
May 30, 2006 8.523 8.593 8.456 8.568 13,072 +0.07(+0.79%)
May 26, 2006 8.521 8.521 8.428 8.501 4,678 +0.12(+1.40%)
May 25, 2006 8.509 8.509 8.384 8.384 1,428 +0.02(+0.25%)
May 24, 2006 8.487 8.487 8.291 8.363 3,411 -0.05(-0.58%)
May 23, 2006 8.412 8.465 8.412 8.412 1,999 +0.03(+0.33%)
May 22, 2006 8.523 8.523 8.359 8.384 4,241 -0.19(-2.22%)
May 19, 2006 8.384 8.574 8.384 8.574 2,624 +0.11(+1.25%)
May 18, 2006 8.409 8.468 8.409 8.468 1,669 -0.07(-0.85%)
May 17, 2006 8.392 8.573 8.389 8.540 4,625 -0.08(-0.91%)
May 16, 2006 8.635 8.635 8.384 8.618 3,578 +0.09(+1.02%)
May 15, 2006 8.850 8.850 8.529 8.532 12,364 -0.32(-3.60%)
May 12, 2006 8.395 8.850 8.395 8.850 1,741 +0.22(+2.59%)
May 11, 2006 8.526 8.644 8.412 8.627 8,533 -0.09(-1.06%)
May 10, 2006 8.509 8.783 8.509 8.719 4,344 +0.06(+0.68%)
May 09, 2006 8.473 8.660 8.473 8.660 3,129 +0.07(+0.85%)
May 08, 2006 8.663 8.733 8.551 8.588 3,628 -0.22(-2.44%)
May 05, 2006 8.602 8.803 8.599 8.803 4,091 +0.02(+0.25%)
May 04, 2006 8.819 8.819 8.781 8.781 2,385 -0.14(-1.54%)
May 03, 2006 8.702 8.917 8.702 8.917 1,073 +0.05(+0.60%)
May 02, 2006 8.803 8.864 8.803 8.864 4,771 +0.06(+0.70%)
May 01, 2006 8.864 8.864 8.767 8.803 1,438 +0.01(+0.06%)
Apr 28, 2006 8.831 8.831 8.753 8.797 7,395 -0.05(-0.54%)
Apr 27, 2006 8.683 8.898 8.683 8.845 8,745 +0.01(+0.16%)
Apr 26, 2006 8.579 8.903 8.579 8.831 2,037 +0.17(+1.94%)
Apr 25, 2006 8.663 8.736 8.663 8.663 2,798 -0.02(-0.26%)
Apr 24, 2006 8.797 8.940 8.683 8.686 1,073 -0.00(-0.03%)
Apr 21, 2006 8.479 8.691 8.476 8.688 3,626 +0.03(+0.32%)
Apr 20, 2006 8.716 8.716 8.570 8.660 6,197 +0.05(+0.62%)
Apr 19, 2006 8.560 8.649 8.560 8.607 32,751 -0.02(-0.23%)
Apr 18, 2006 8.540 8.627 8.482 8.627 3,807 -0.03(-0.32%)
Apr 17, 2006 8.596 8.666 8.596 8.655 3,816 -0.05(-0.58%)
Apr 13, 2006 8.747 8.747 8.705 8.705 3,339 -0.04(-0.48%)
Apr 12, 2006 8.690 8.825 8.690 8.747 3,494 -0.06(-0.63%)
Apr 11, 2006 8.713 8.803 8.713 8.803 1,281 +0.11(+1.29%)
Apr 10, 2006 8.702 8.702 8.691 8.691 954 -0.11(-1.24%)
Apr 07, 2006 8.800 8.800 8.800 8.800 477 -0.07(-0.76%)
Apr 06, 2006 9.095 9.095 8.867 8.867 1,073 +0.02(+0.19%)
Apr 05, 2006 8.803 9.203 8.663 8.850 7,400 -0.36(-3.91%)
Apr 04, 2006 9.054 9.334 8.772 9.211 6,056 -0.12(-1.32%)
Apr 03, 2006 9.222 9.334 9.222 9.334 4,592 +0.00(+0.00%)
Mar 31, 2006 9.289 9.359 9.260 9.334 5,975 +0.04(+0.45%)
Mar 30, 2006 9.180 9.292 9.180 9.292 2,027 +0.03(+0.33%)
Mar 29, 2006 8.943 9.284 8.909 9.261 19,621 +0.32(+3.56%)
Mar 28, 2006 8.646 8.943 8.646 8.943 7,080 +0.35(+4.06%)
Mar 27, 2006 8.722 8.722 8.468 8.593 4,265 -0.06(-0.74%)
Mar 24, 2006 8.431 8.658 8.431 8.658 4,959 +0.03(+0.32%)
Mar 23, 2006 8.387 8.630 8.359 8.630 10,735 +0.19(+2.29%)
Mar 22, 2006 8.350 8.437 8.289 8.437 8,588 +0.00(+0.00%)
Mar 21, 2006 8.437 8.437 8.291 8.437 9,625 +0.04(+0.43%)
Mar 20, 2006 8.409 8.412 8.286 8.400 7,240 +0.10(+1.19%)
Mar 17, 2006 8.398 8.454 8.258 8.302 5,057 -0.05(-0.62%)
Mar 16, 2006 8.247 8.353 8.247 8.353 2,879 +0.08(+0.97%)
Mar 15, 2006 8.314 8.356 8.258 8.273 1,824 -0.00(-0.02%)
Mar 14, 2006 8.275 8.275 8.244 8.275 2,624 -0.00(-0.03%)
Mar 13, 2006 8.219 8.346 8.216 8.278 2,187 -0.04(-0.44%)
Mar 10, 2006 8.216 8.353 8.216 8.314 5,603 +0.07(+0.88%)
Mar 09, 2006 8.247 8.384 8.238 8.241 4,942 -0.00(-0.05%)
Mar 08, 2006 8.194 8.347 8.185 8.246 6,326 -0.07(-0.82%)
Mar 07, 2006 8.314 8.314 8.314 8.314 4,539 +0.00(+0.00%)
Mar 06, 2006 8.314 8.314 8.174 8.314 1,669 +0.06(+0.68%)
Mar 03, 2006 8.314 8.314 8.224 8.258 11,038 +0.04(+0.51%)
Mar 02, 2006 8.177 8.272 8.177 8.216 1,543 -0.06(-0.71%)
Mar 01, 2006 8.314 8.314 8.174 8.275 4,730 +0.04(+0.51%)
Feb 28, 2006 8.283 8.339 8.174 8.233 7,182 -0.05(-0.61%)
Feb 27, 2006 8.302 8.321 8.152 8.283 5,482 +0.00(+0.00%)
Feb 24, 2006 8.342 8.342 8.146 8.283 10,343 -0.03(-0.37%)
Feb 23, 2006 8.132 8.314 8.132 8.314 5,095 -0.01(-0.17%)
Feb 22, 2006 8.301 8.328 8.244 8.328 7,910 +0.09(+1.09%)
Feb 21, 2006 8.210 8.286 8.149 8.238 5,629 -0.08(-1.01%)
Feb 17, 2006 8.244 8.322 8.174 8.322 5,493 -0.01(-0.07%)
Feb 16, 2006 8.261 8.342 8.261 8.328 1,431 +0.02(+0.24%)
Feb 15, 2006 8.244 8.342 8.244 8.308 3,101 -0.01(-0.11%)
Feb 14, 2006 8.155 8.318 8.155 8.318 834 +0.07(+0.89%)
Feb 13, 2006 8.107 8.347 8.107 8.244 10,179 +0.03(+0.34%)
Feb 10, 2006 8.174 8.216 8.174 8.216 1,283 -0.11(-1.34%)
Feb 09, 2006 8.356 8.356 8.129 8.328 4,294 -0.03(-0.40%)
Feb 08, 2006 8.291 8.361 8.230 8.361 6,240 +0.05(+0.60%)
Feb 07, 2006 8.160 8.312 8.160 8.312 6,202 +0.00(+0.05%)
Feb 06, 2006 8.107 8.350 8.107 8.308 3,518 +0.17(+2.05%)
Feb 03, 2006 8.324 8.356 8.141 8.141 2,352 -0.08(-1.03%)
Feb 02, 2006 8.261 8.261 8.188 8.226 1,636 -0.12(-1.39%)
Feb 01, 2006 8.384 8.389 8.255 8.342 6,426 +0.03(+0.34%)
Jan 31, 2006 8.188 8.349 8.188 8.314 3,306 +0.04(+0.44%)
Jan 30, 2006 8.194 8.311 8.194 8.278 5,350 -0.04(-0.54%)
Jan 27, 2006 8.104 8.361 8.104 8.322 4,959 +0.05(+0.59%)
Jan 26, 2006 8.272 8.273 8.203 8.273 1,669 +0.03(+0.36%)
Jan 25, 2006 8.244 8.244 8.244 8.244 1,016 -0.03(-0.34%)
Jan 24, 2006 8.300 8.328 8.272 8.272 6,212 -0.03(-0.34%)
Jan 23, 2006 8.389 8.389 8.300 8.300 5,369 -0.04(-0.50%)
Jan 20, 2006 8.342 8.342 8.342 8.342 548 +0.01(+0.13%)
Jan 19, 2006 8.255 8.331 8.244 8.331 7,156 +0.01(+0.13%)
Jan 18, 2006 8.163 8.319 8.163 8.319 4,930 -0.04(-0.50%)
Jan 17, 2006 8.325 8.361 8.150 8.361 4,759 +0.18(+2.22%)
Jan 13, 2006 8.244 8.244 8.141 8.180 1,524 -0.06(-0.78%)
Jan 12, 2006 8.269 8.272 8.244 8.244 2,147 +0.00(+0.00%)
Jan 11, 2006 8.138 8.247 8.138 8.244 8,943 +0.00(+0.00%)
Jan 10, 2006 8.158 8.244 8.158 8.244 954 -0.00(-0.03%)
Jan 09, 2006 8.124 8.272 8.124 8.247 4,449 +0.00(+0.03%)
Jan 06, 2006 8.373 8.384 8.132 8.244 6,307 -0.01(-0.17%)
Jan 05, 2006 8.160 8.278 8.118 8.258 11,541 -0.02(-0.27%)
Jan 04, 2006 8.250 8.281 8.216 8.280 4,506 +0.04(+0.44%)
Jan 03, 2006 8.373 8.373 8.174 8.244 3,101 -0.03(-0.34%)
Dec 30, 2005 8.290 8.314 8.193 8.272 5,820 +0.09(+1.06%)
Dec 29, 2005 8.373 8.373 8.185 8.185 715 -0.13(-1.62%)
Dec 28, 2005 8.219 8.337 8.216 8.320 5,248 -0.05(-0.59%)
Dec 27, 2005 8.216 8.373 8.113 8.370 9,780 +0.10(+1.16%)
Dec 23, 2005 8.171 8.314 8.171 8.274 2,488 +0.17(+2.09%)
Dec 22, 2005 8.110 8.171 7.981 8.104 4,420 -0.10(-1.26%)
Dec 21, 2005 8.199 8.208 7.992 8.208 13,146 -0.05(-0.61%)
Dec 20, 2005 8.132 8.258 8.104 8.258 10,157 +0.04(+0.44%)
Dec 19, 2005 8.222 8.272 8.222 8.222 1,498 -0.09(-1.11%)
Dec 16, 2005 8.272 8.314 8.272 8.314 813 +0.10(+1.22%)
Dec 15, 2005 8.294 8.398 8.213 8.213 4,410 -0.17(-2.03%)
Dec 14, 2005 8.378 8.384 8.336 8.384 3,015 +0.03(+0.33%)
Dec 13, 2005 8.294 8.384 8.294 8.356 7,132 +0.06(+0.67%)
Dec 12, 2005 8.342 8.342 8.300 8.300 2,314 -0.04(-0.50%)
Dec 09, 2005 8.384 8.384 8.294 8.342 3,101 +0.00(+0.00%)
Dec 08, 2005 8.297 8.384 8.297 8.342 2,647 +0.01(+0.17%)
Dec 07, 2005 8.339 8.339 8.244 8.328 2,278 +0.01(+0.17%)
Dec 06, 2005 8.328 8.328 8.314 8.314 6,452 -0.08(-0.93%)
Dec 05, 2005 8.328 8.448 8.328 8.392 3,816 +0.04(+0.53%)
Dec 02, 2005 8.384 8.384 8.342 8.348 6,164 -0.04(-0.42%)
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.