Historical Stock Prices

ARTNA 
$22.24
*  
0.11
0.5%
Get ARTNA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ARTNA now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 22.06 22.28 22.0196 22.24 11,384
08/27/2015 22.34 22.34 21.837 22.13 24,224
08/26/2015 22.37 22.37 21.9 22.22 23,518
08/25/2015 22.84 22.85 21.83 22.04 34,266
08/24/2015 22 22.59 22 22.27 40,325
08/21/2015 22.29 22.9 22.29 22.48 50,520
08/20/2015 22.21 22.7 22.1301 22.55 36,934
08/19/2015 22.31 22.49 22.31 22.33 4,822
08/18/2015 22.5 22.52 22.31 22.37 15,463
08/17/2015 22.33 22.5 22.3101 22.48 16,092
08/14/2015 22.16 22.47 22.0788 22.38 18,637
08/13/2015 22.07 22.2995 21.91 22.1 9,797
08/12/2015 21.75 22.05 21.75 22.04 10,811
08/11/2015 21.82 22.05 21.731 21.79 25,944
08/10/2015 21.98 22.17 21.76 21.88 16,603
08/07/2015 21.87 22.063 21.85 21.86 13,034
08/06/2015 22 22 21.79 21.91 9,556
08/05/2015 21.69 21.94 21.65 21.86 21,035
08/04/2015 21.8 21.99 21.55 21.62 7,979
08/03/2015 21.64 21.96 21.5 21.81 15,686
07/31/2015 21.55 22 21.41 21.57 14,135
07/30/2015 21.43 21.6899 21.35 21.5 13,761
07/29/2015 21.41 21.66 21.41 21.51 6,138
07/28/2015 21.57 21.66 21.35 21.45 14,349
07/27/2015 21.42 21.66 21.33 21.59 5,322
07/24/2015 21.5 21.84 21.38 21.42 16,936
07/23/2015 21.9 21.96 21.5 21.53 28,769
07/22/2015 21.85 21.9999 21.8 21.86 24,557
07/21/2015 21.85 21.93 21.8 21.91 23,460
07/20/2015 21.87 21.97 21.79 21.85 11,926
07/17/2015 21.8 21.92 21.7 21.81 14,372
07/16/2015 21.7 21.84 21.64 21.8 18,007
07/15/2015 21.72 21.75 21.545 21.64 14,205
07/14/2015 21.67 21.7 21.56 21.64 8,034
07/13/2015 21.65 21.69 21.48 21.68 9,674
07/10/2015 21.65 21.65 21.49 21.64 14,999
07/09/2015 21.65 21.65 21.31 21.53 17,212
07/08/2015 21.41 21.75 21.4 21.55 14,498
07/07/2015 21.4 21.72 21.39 21.5 24,925
07/06/2015 21.19 21.48 20.95 21.43 24,718
07/02/2015 21.43 21.48 21.15 21.35 34,078
07/01/2015 21.21 21.49 21.05 21.32 18,105
06/30/2015 20.96 21.39 20.955 21.09 13,811
06/29/2015 20.93 21.33 20.8501 20.95 13,927
06/26/2015 21.03 21.34 20.87 21.04 78,195
06/25/2015 21.13 21.48 21.01 21.02 11,034
06/24/2015 21.4 21.544 21.21 21.22 16,239
06/23/2015 21.31 21.54 21.31 21.46 11,794
06/22/2015 21.48 21.59 21.35 21.4 14,777
06/19/2015 21.28 21.6399 21.28 21.4 34,077
06/18/2015 20.97 21.34 20.8001 21.33 19,146
06/17/2015 20.86 21.2399 20.81 20.91 15,307
06/16/2015 21.11 21.29 20.93 20.97 26,056
06/15/2015 21.33 21.33 20.83 21.08 24,347
06/12/2015 21.33 21.5 21.26 21.28 16,373
06/11/2015 21.37 21.47 21.28 21.43 5,638
06/10/2015 21.12 21.48 21.12 21.35 13,297
06/09/2015 21.2 21.45 21.08 21.09 21,278
06/08/2015 21.38 21.58 21.21 21.26 14,929
06/05/2015 21.36 21.54 21.36 21.4 13,852
06/04/2015 21.33 21.581 21.3 21.5 12,305
06/03/2015 21.33 21.59 21.28 21.43 14,923
06/02/2015 21.43 21.69 21.36 21.39 15,706
06/01/2015 21.57 21.69 21.4 21.54 20,429
05/29/2015 21.36 21.62 21.3 21.32 17,484
05/28/2015 21.5 21.6 21.35 21.46 13,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?