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

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 7.616 7.624 7.607 7.607 3,339 -0.19(-2.44%)
Apr 29, 2004 7.758 7.800 7.591 7.797 6,440 +0.11(+1.45%)
Apr 28, 2004 7.783 7.783 7.686 7.686 2,623 -0.11(-1.47%)
Apr 27, 2004 7.591 7.803 7.591 7.800 1,431 +0.01(+0.10%)
Apr 26, 2004 7.702 7.792 7.630 7.792 14,789 +0.03(+0.43%)
Apr 23, 2004 7.859 7.859 7.708 7.758 5,725 -0.04(-0.50%)
Apr 22, 2004 7.870 7.870 7.797 7.797 4,055 +0.06(+0.72%)
Apr 21, 2004 7.755 7.758 7.739 7.741 3,101 -0.10(-1.25%)
Apr 20, 2004 7.929 7.931 7.755 7.839 8,826 -0.07(-0.92%)
Apr 19, 2004 7.828 7.912 7.772 7.912 7,633 +0.00(+0.04%)
Apr 16, 2004 7.876 7.951 7.808 7.909 7,156 +0.01(+0.17%)
Apr 15, 2004 7.973 7.973 7.890 7.895 1,669 +0.02(+0.21%)
Apr 14, 2004 7.881 7.884 7.878 7.878 1,908 -0.04(-0.56%)
Apr 13, 2004 7.965 8.001 7.884 7.923 6,440 +0.01(+0.18%)
Apr 12, 2004 8.012 8.012 7.909 7.909 4,293 +0.00(+0.00%)
Apr 08, 2004 8.012 8.012 7.909 7.909 954 -0.00(-0.04%)
Apr 07, 2004 7.912 7.912 7.912 7.912 477 +0.00(+0.04%)
Apr 06, 2004 7.909 7.912 7.887 7.909 4,055 -0.04(-0.56%)
Apr 05, 2004 7.940 7.954 7.834 7.954 5,963 +0.02(+0.21%)
Apr 02, 2004 7.940 7.940 7.834 7.937 2,862 +0.05(+0.67%)
Apr 01, 2004 7.727 7.951 7.727 7.884 2,623 -0.01(-0.07%)
Mar 31, 2004 7.811 7.890 7.811 7.890 2,623 +0.16(+2.06%)
Mar 30, 2004 7.752 7.753 7.700 7.730 5,486 +0.04(+0.54%)
Mar 29, 2004 7.753 7.753 7.688 7.689 1,669 -0.03(-0.36%)
Mar 26, 2004 7.808 7.808 7.713 7.716 7,633 -0.16(-2.02%)
Mar 25, 2004 7.825 7.931 7.808 7.876 8,110 +0.05(+0.64%)
Mar 24, 2004 7.797 7.864 7.797 7.825 2,146 -0.04(-0.53%)
Mar 23, 2004 7.800 8.032 7.786 7.867 9,064 +0.17(+2.18%)
Mar 22, 2004 7.797 7.800 7.694 7.699 5,009 -0.10(-1.29%)
Mar 19, 2004 7.890 7.890 7.789 7.800 2,146 +0.00(+0.04%)
Mar 18, 2004 7.822 7.822 7.797 7.797 3,578 +0.05(+0.65%)
Mar 17, 2004 7.711 7.876 7.686 7.747 6,440 +0.12(+1.54%)
Mar 16, 2004 7.747 7.747 7.593 7.630 5,725 -0.22(-2.74%)
Mar 15, 2004 7.778 7.845 7.711 7.845 5,486 +0.18(+2.30%)
Mar 12, 2004 7.820 7.839 7.660 7.669 9,064 -0.10(-1.33%)
Mar 11, 2004 7.727 7.772 7.727 7.772 2,623 +0.03(+0.36%)
Mar 10, 2004 7.769 7.825 7.725 7.744 3,339 -0.08(-1.04%)
Mar 09, 2004 7.769 7.845 7.769 7.825 3,101 +0.06(+0.82%)
Mar 08, 2004 7.878 7.878 7.730 7.761 3,339 -0.04(-0.57%)
Mar 05, 2004 7.783 7.808 7.783 7.805 1,669 +0.12(+1.56%)
Mar 04, 2004 7.887 7.889 7.686 7.686 9,541 -0.20(-2.58%)
Mar 03, 2004 7.890 7.890 7.889 7.889 477 +0.05(+0.67%)
Mar 02, 2004 7.875 7.878 7.769 7.836 8,110 +0.01(+0.14%)
Mar 01, 2004 7.825 7.878 7.822 7.825 5,486 -0.06(-0.71%)
Feb 27, 2004 7.758 7.881 7.758 7.881 5,486 -0.01(-0.07%)
Feb 26, 2004 7.887 7.887 7.822 7.887 5,725 +0.03(+0.43%)
Feb 25, 2004 7.864 7.864 7.850 7.853 10,734 +0.05(+0.68%)
Feb 24, 2004 7.898 7.898 7.800 7.800 5,247 -0.03(-0.32%)
Feb 23, 2004 7.890 7.898 7.797 7.825 6,917 +0.04(+0.50%)
Feb 20, 2004 7.909 7.909 7.772 7.786 2,862 -0.09(-1.13%)
Feb 19, 2004 7.838 7.878 7.792 7.876 6,440 +0.04(+0.46%)
Feb 18, 2004 7.895 7.895 7.839 7.839 5,009 -0.01(-0.14%)
Feb 17, 2004 8.043 8.043 7.850 7.850 4,055 -0.18(-2.23%)
Feb 13, 2004 7.962 8.029 7.962 8.029 1,431 +0.12(+1.48%)
Feb 12, 2004 7.912 7.912 7.912 7.912 0 +0.00(+0.00%)
Feb 11, 2004 8.035 8.035 7.901 7.912 3,101 -0.12(-1.53%)
Feb 10, 2004 7.878 8.035 7.798 8.035 5,725 +0.24(+3.01%)
Feb 09, 2004 7.895 7.948 7.800 7.800 3,339 -0.09(-1.20%)
Feb 06, 2004 7.834 7.895 7.803 7.895 2,385 +0.14(+1.80%)
Feb 05, 2004 7.878 7.881 7.755 7.755 17,413 -0.27(-3.41%)
Feb 04, 2004 7.943 8.043 7.870 8.029 3,101 +0.03(+0.38%)
Feb 03, 2004 7.895 8.102 7.864 7.999 9,064 +0.13(+1.63%)
Feb 02, 2004 7.895 7.951 7.865 7.870 10,734 -0.11(-1.33%)
Jan 30, 2004 7.976 7.976 7.976 7.976 0 +0.00(+0.00%)
Jan 29, 2004 7.895 7.976 7.867 7.976 2,862 -0.03(-0.42%)
Jan 28, 2004 7.929 8.012 7.909 8.010 5,963 -0.01(-0.07%)
Jan 27, 2004 8.049 8.219 7.940 8.015 10,495 -0.09(-1.10%)
Jan 26, 2004 8.144 8.256 7.898 8.105 19,083 -0.03(-0.34%)
Jan 23, 2004 8.144 8.147 8.133 8.133 2,862 +0.01(+0.14%)
Jan 22, 2004 8.272 8.298 8.119 8.121 9,780 -0.08(-0.95%)
Jan 21, 2004 8.177 8.300 8.177 8.200 3,339 -0.04(-0.54%)
Jan 20, 2004 8.163 8.244 8.052 8.244 6,679 +0.14(+1.72%)
Jan 16, 2004 8.105 8.152 8.105 8.105 2,385 -0.06(-0.69%)
Jan 15, 2004 8.345 8.345 8.035 8.161 6,395 +0.06(+0.69%)
Jan 14, 2004 8.071 8.172 8.068 8.105 12,743 -0.14(-1.66%)
Jan 13, 2004 8.208 8.390 8.040 8.242 18,961 +0.03(+0.40%)
Jan 12, 2004 8.105 8.356 8.105 8.208 26,843 +0.10(+1.28%)
Jan 09, 2004 8.026 8.105 7.965 8.105 7,681 +0.01(+0.10%)
Jan 08, 2004 7.929 8.261 7.929 8.096 10,863 +0.04(+0.55%)
Jan 07, 2004 8.038 8.052 7.873 8.052 9,205 +0.09(+1.09%)
Jan 06, 2004 7.574 8.007 7.574 7.965 12,642 +0.19(+2.41%)
Jan 05, 2004 7.479 7.778 7.423 7.778 15,028 +0.02(+0.22%)
Jan 02, 2004 7.549 7.797 7.549 7.761 3,339 -0.02(-0.32%)
Dec 31, 2003 7.825 7.825 7.593 7.786 7,633 -0.09(-1.17%)
Dec 30, 2003 7.901 7.909 7.618 7.878 14,913 -0.02(-0.28%)
Dec 29, 2003 7.906 7.906 7.797 7.901 3,659 +0.10(+1.33%)
Dec 26, 2003 7.820 7.906 7.755 7.797 2,504 -0.11(-1.34%)
Dec 24, 2003 7.903 7.903 7.903 7.903 954 +0.00(+0.00%)
Dec 23, 2003 7.755 7.903 7.755 7.903 5,426 +0.08(+1.00%)
Dec 22, 2003 7.856 7.890 7.825 7.825 12,392 -0.17(-2.10%)
Dec 19, 2003 7.867 7.993 7.862 7.993 3,196 +0.13(+1.60%)
Dec 18, 2003 8.102 8.102 7.848 7.867 14,694 -0.10(-1.23%)
Dec 17, 2003 7.965 8.074 7.848 7.965 12,463 +0.00(+0.00%)
Dec 16, 2003 8.099 8.099 7.901 7.965 13,117 -0.13(-1.66%)
Dec 15, 2003 8.141 8.141 7.845 8.099 17,072 +0.13(+1.65%)
Dec 12, 2003 8.012 8.152 7.968 7.968 10,820 -0.04(-0.53%)
Dec 11, 2003 8.077 8.105 8.010 8.010 6,202 -0.03(-0.34%)
Dec 10, 2003 7.971 8.161 7.828 8.038 13,864 -0.16(-1.94%)
Dec 09, 2003 7.560 8.312 7.560 8.197 16,347 +0.51(+6.69%)
Dec 08, 2003 7.563 7.683 7.563 7.683 5,610 +0.07(+0.92%)
Dec 05, 2003 7.546 7.613 7.579 7.613 6,679 +0.07(+0.89%)
Dec 04, 2003 7.565 7.565 7.504 7.546 5,097 +0.06(+0.86%)
Dec 03, 2003 7.591 7.591 7.482 7.482 3,709 -0.12(-1.58%)
Dec 02, 2003 7.289 7.602 7.289 7.602 12,165 +0.13(+1.72%)
Dec 01, 2003 7.543 7.546 7.367 7.473 4,651 +0.14(+1.86%)
Nov 28, 2003 7.269 7.546 7.269 7.336 1,908 -0.21(-2.74%)
Nov 26, 2003 7.400 7.543 7.311 7.543 2,492 +0.17(+2.27%)
Nov 25, 2003 7.305 7.406 7.305 7.375 3,315 +0.07(+0.91%)
Nov 24, 2003 7.269 7.364 7.227 7.308 8,828 -0.03(-0.34%)
Nov 21, 2003 7.205 7.333 7.333 7.333 3,132 +0.13(+1.78%)
Nov 20, 2003 7.308 7.308 7.177 7.205 4,191 -0.01(-0.15%)
Nov 19, 2003 7.322 7.322 7.208 7.216 7,721 -0.10(-1.41%)
Nov 18, 2003 7.303 7.319 7.208 7.319 1,848 +0.05(+0.73%)
Nov 17, 2003 7.473 7.473 7.188 7.266 9,458 +0.09(+1.25%)
Nov 14, 2003 7.264 7.266 7.177 7.177 3,811 -0.08(-1.15%)
Nov 13, 2003 7.099 7.261 7.099 7.261 12,642 -0.07(-0.95%)
Nov 12, 2003 7.333 7.333 7.266 7.331 2,242 +0.06(+0.85%)
Nov 11, 2003 7.269 7.392 7.269 7.269 8,468 -0.00(-0.00%)
Nov 10, 2003 7.456 7.456 7.269 7.269 1,693 -0.01(-0.11%)
Nov 07, 2003 7.336 7.476 7.269 7.277 11,764 -0.06(-0.76%)
Nov 06, 2003 7.333 7.333 7.333 7.333 1,669 -0.07(-0.98%)
Nov 05, 2003 7.384 7.406 7.342 7.406 5,641 +0.03(+0.38%)
Nov 04, 2003 7.501 7.501 7.378 7.378 1,311 -0.12(-1.64%)
Nov 03, 2003 7.423 7.501 7.333 7.501 13,112 +0.03(+0.37%)
Oct 31, 2003 7.392 7.546 7.283 7.473 9,780 +0.12(+1.67%)
Oct 30, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 29, 2003 7.336 7.350 7.336 7.350 1,192 +0.11(+1.54%)
Oct 28, 2003 7.322 7.344 7.238 7.238 7,633 +0.03(+0.35%)
Oct 27, 2003 7.297 7.297 7.208 7.213 11,450 -0.05(-0.73%)
Oct 24, 2003 7.305 7.336 7.252 7.266 8,349 -0.12(-1.66%)
Oct 23, 2003 7.391 7.403 7.389 7.389 7,394 +0.12(+1.61%)
Oct 22, 2003 7.378 7.406 7.272 7.272 3,816 -0.08(-1.06%)
Oct 21, 2003 7.459 7.504 7.350 7.350 3,816 -0.03(-0.34%)
Oct 20, 2003 7.476 7.476 7.375 7.375 7,633 -0.03(-0.42%)
Oct 17, 2003 7.476 7.476 7.406 7.406 2,146 -0.08(-1.12%)
Oct 16, 2003 7.470 7.515 7.434 7.490 9,303 +0.02(+0.26%)
Oct 15, 2003 7.468 7.476 7.406 7.470 6,440 +0.06(+0.87%)
Oct 14, 2003 7.364 7.406 7.359 7.406 5,247 +0.04(+0.57%)
Oct 13, 2003 7.361 7.364 7.275 7.364 8,826 +0.00(+0.04%)
Oct 10, 2003 7.303 7.367 7.222 7.361 7,633 +0.09(+1.27%)
Oct 09, 2003 7.378 7.437 7.208 7.269 17,890 -0.11(-1.48%)
Oct 08, 2003 7.266 7.378 7.266 7.378 5,963 +0.03(+0.38%)
Oct 07, 2003 7.339 7.378 7.275 7.350 4,293 -0.03(-0.38%)
Oct 06, 2003 7.322 7.568 7.322 7.378 9,780 -0.14(-1.86%)
Oct 03, 2003 7.269 7.574 7.269 7.518 12,642 +0.25(+3.42%)
Oct 02, 2003 7.406 7.546 7.269 7.269 6,202 -0.16(-2.18%)
Oct 01, 2003 7.124 7.434 7.124 7.431 16,698 +0.37(+5.31%)
Sep 30, 2003 7.018 7.182 7.018 7.057 10,018 -0.01(-0.20%)
Sep 29, 2003 7.093 7.093 7.004 7.071 1,669 +0.06(+0.84%)
Sep 26, 2003 7.149 7.182 7.012 7.012 10,708 -0.12(-1.68%)
Sep 25, 2003 7.124 7.155 6.984 7.132 15,815 +0.13(+1.84%)
Sep 24, 2003 7.127 7.127 7.004 7.004 4,532 -0.11(-1.57%)
Sep 23, 2003 6.950 7.115 6.950 7.115 7,871 +0.07(+1.03%)
Sep 22, 2003 7.040 7.043 6.883 7.043 8,826 +0.04(+0.63%)
Sep 19, 2003 7.043 7.043 6.998 6.998 7,156 -0.04(-0.59%)
Sep 18, 2003 6.937 7.040 6.937 7.040 5,247 +0.11(+1.57%)
Sep 17, 2003 7.037 7.037 6.900 6.931 18,606 +0.06(+0.89%)
Sep 16, 2003 6.956 7.043 6.869 6.870 15,505 -0.04(-0.60%)
Sep 15, 2003 6.973 6.984 6.819 6.911 12,404 -0.00(-0.04%)
Sep 12, 2003 6.914 6.914 6.914 6.914 477 +0.08(+1.19%)
Sep 11, 2003 6.906 6.987 6.830 6.833 12,165 -0.00(-0.04%)
Sep 10, 2003 6.772 6.836 6.772 6.836 8,587 +0.08(+1.16%)
Sep 09, 2003 6.741 6.774 6.741 6.758 18,844 +0.06(+0.88%)
Sep 08, 2003 6.738 6.741 6.699 6.699 6,202 -0.04(-0.62%)
Sep 05, 2003 6.691 6.741 6.704 6.741 954 +0.05(+0.75%)
Sep 04, 2003 6.556 6.691 6.537 6.691 11,211 +0.21(+3.19%)
Sep 03, 2003 6.763 6.766 6.470 6.484 7,633 -0.17(-2.60%)
Sep 02, 2003 6.562 6.665 6.562 6.657 12,165 +0.03(+0.42%)
Aug 29, 2003 6.598 6.696 6.556 6.629 10,495 +0.02(+0.34%)
Aug 28, 2003 6.703 6.703 6.512 6.607 14,312 -0.10(-1.46%)
Aug 27, 2003 6.746 6.746 6.705 6.705 1,431 -0.00(-0.04%)
Aug 26, 2003 6.973 6.973 6.707 6.707 19,799 -0.21(-3.03%)
Aug 25, 2003 6.911 6.981 6.903 6.917 4,532 -0.06(-0.80%)
Aug 22, 2003 6.978 6.978 6.917 6.973 3,816 -0.01(-0.08%)
Aug 21, 2003 6.931 7.043 6.903 6.978 11,211 +0.05(+0.68%)
Aug 20, 2003 7.082 7.082 6.931 6.931 7,871 -0.19(-2.63%)
Aug 19, 2003 7.127 7.236 6.992 7.118 12,881 +0.13(+1.80%)
Aug 18, 2003 6.990 7.115 6.987 6.992 4,532 -0.08(-1.11%)
Aug 15, 2003 7.020 7.182 6.987 7.071 6,440 +0.04(+0.60%)
Aug 14, 2003 7.194 7.194 6.987 7.029 2,862 -0.05(-0.71%)
Aug 13, 2003 7.009 7.079 6.987 7.079 5,725 +0.02(+0.24%)
Aug 12, 2003 6.984 7.216 6.850 7.062 18,129 +0.08(+1.12%)
Aug 11, 2003 6.937 6.984 6.937 6.984 1,908 +0.05(+0.77%)
Aug 08, 2003 6.990 6.990 6.791 6.931 13,597 -0.06(-0.80%)
Aug 07, 2003 7.034 7.084 6.987 6.987 5,486 -0.00(-0.04%)
Aug 06, 2003 7.057 7.057 6.987 6.990 135,015 +0.00(+0.00%)
Aug 05, 2003 6.987 7.065 6.959 6.990 53,433 +0.00(+0.04%)
Aug 04, 2003 6.987 6.987 6.875 6.987 9,064 +0.08(+1.21%)
Aug 01, 2003 7.062 7.062 6.878 6.903 4,532 -0.01(-0.20%)
Jul 31, 2003 7.051 7.082 6.850 6.917 15,982 -0.08(-1.20%)
Jul 30, 2003 6.990 7.085 6.990 7.001 10,257 +0.01(+0.16%)
Jul 29, 2003 6.990 7.099 6.990 6.990 11,211 +0.00(+0.00%)
Jul 28, 2003 7.099 7.135 6.990 6.990 16,936 -0.11(-1.50%)
Jul 25, 2003 7.132 7.132 6.976 7.096 18,129 -0.04(-0.63%)
Jul 24, 2003 6.914 7.152 6.822 7.141 13,358 +0.35(+5.14%)
Jul 23, 2003 6.819 7.127 6.791 6.791 25,524 -0.06(-0.82%)
Jul 22, 2003 6.914 6.914 6.746 6.847 17,890 -0.03(-0.37%)
Jul 21, 2003 6.822 6.987 6.816 6.872 13,119 -0.11(-1.60%)
Jul 18, 2003 7.043 7.046 6.847 6.984 26,716 +0.14(+2.00%)
Jul 17, 2003 6.948 6.948 6.816 6.847 9,541 -0.15(-2.20%)
Jul 16, 2003 7.026 7.026 6.836 7.001 11,688 +0.06(+0.81%)
Jul 15, 2003 7.029 7.029 6.819 6.945 8,110 -0.07(-1.00%)
Jul 14, 2003 7.057 7.057 6.853 7.015 31,249 +0.10(+1.41%)
Jul 11, 2003 6.707 7.104 6.651 6.917 33,396 +0.14(+2.06%)
Jul 10, 2003 6.777 6.777 6.428 6.777 15,505 +0.00(+0.00%)
Jul 09, 2003 6.847 6.914 6.707 6.777 15,266 -0.20(-2.88%)
Jul 08, 2003 6.967 7.057 6.707 6.978 9,303 +0.16(+2.34%)
Jul 07, 2003 7.068 7.068 6.707 6.819 41,029 -0.20(-2.87%)
Jul 03, 2003 6.956 7.266 6.956 7.020 13,358 -0.21(-2.86%)
Jul 02, 2003 6.847 7.266 6.847 7.227 22,661 +0.38(+5.59%)
Jul 01, 2003 6.470 6.844 6.288 6.844 30,772 +0.04(+0.64%)
Jun 27, 2003 6.754 6.801 6.754 6.801 8,945 +0.06(+0.91%)
Jun 26, 2003 6.633 6.819 6.586 6.739 15,028 +0.12(+1.86%)
Jun 25, 2003 6.586 6.624 6.579 6.616 13,954 -0.00(-0.00%)
Jun 24, 2003 6.625 6.625 6.586 6.616 1,431 +0.02(+0.25%)
Jun 23, 2003 6.888 6.888 6.568 6.599 13,954 -0.17(-2.53%)
Jun 20, 2003 6.866 6.894 6.771 6.771 10,734 -0.12(-1.78%)
Jun 19, 2003 6.802 6.940 6.763 6.894 15,386 +0.14(+2.07%)
Jun 18, 2003 6.754 6.754 6.644 6.754 12,165 +0.04(+0.67%)
Jun 17, 2003 6.866 6.866 6.679 6.709 12,523 -0.16(-2.28%)
Jun 16, 2003 6.663 6.987 6.663 6.866 24,331 +0.06(+0.90%)
Jun 13, 2003 6.707 6.804 6.657 6.804 17,890 +0.14(+2.13%)
Jun 12, 2003 6.689 6.748 6.577 6.663 10,376 +0.00(+0.03%)
Jun 11, 2003 6.521 6.661 6.521 6.661 6,440 +0.11(+1.71%)
Jun 10, 2003 6.454 6.549 6.428 6.549 12,165 +0.11(+1.74%)
Jun 09, 2003 6.447 6.447 6.428 6.437 3,578 +0.02(+0.32%)
Jun 06, 2003 6.335 6.441 6.307 6.417 7,514 +0.02(+0.26%)
Jun 05, 2003 6.379 6.400 6.292 6.400 13,954 +0.03(+0.44%)
Jun 04, 2003 6.372 6.394 6.365 6.372 5,725 +0.00(+0.00%)
Jun 03, 2003 6.592 6.592 6.372 6.372 18,964 -0.14(-2.15%)
Jun 02, 2003 6.549 6.558 6.512 6.512 13,597 -0.01(-0.20%)
May 30, 2003 6.521 6.590 6.504 6.525 13,239 +0.00(+0.06%)
May 29, 2003 6.519 6.521 6.474 6.521 2,862 +0.09(+1.36%)
May 28, 2003 6.288 6.521 6.288 6.433 20,037 +0.15(+2.31%)
May 27, 2003 6.206 6.335 6.206 6.288 28,625 +0.06(+0.93%)
May 23, 2003 6.232 6.232 6.156 6.230 13,239 +0.07(+1.15%)
May 22, 2003 6.225 6.232 6.154 6.160 26,120 -0.07(-1.05%)
May 21, 2003 6.148 6.242 6.148 6.225 12,165 +0.08(+1.24%)
May 20, 2003 6.120 6.148 6.120 6.148 15,386 +0.01(+0.21%)
May 19, 2003 6.135 6.137 6.109 6.135 12,881 +0.06(+1.01%)
May 16, 2003 6.214 6.214 5.999 6.074 17,890 -0.07(-1.21%)
May 15, 2003 6.094 6.148 6.094 6.148 3,578 +0.09(+1.51%)
May 14, 2003 6.120 6.147 6.012 6.057 13,954 -0.09(-1.45%)
May 13, 2003 6.122 6.147 6.109 6.147 5,009 +0.00(+0.00%)
May 12, 2003 6.191 6.191 6.111 6.147 10,376 -0.01(-0.18%)
May 09, 2003 6.197 6.197 6.113 6.158 22,542 -0.09(-1.46%)
May 08, 2003 6.186 6.251 6.186 6.249 19,322 +0.04(+0.57%)
May 07, 2003 6.297 6.297 6.195 6.214 33,276 -0.07(-1.19%)
May 06, 2003 6.242 6.311 6.242 6.288 24,331 +0.07(+1.14%)
May 05, 2003 6.171 6.217 6.148 6.217 7,514 +0.05(+0.82%)
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.