ARTNA

Historical Stock Prices

$21.45
*  
0.07
0.33%
Get ARTNA Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 21.32 21.5099 21.3 21.45 18,162
07/10/2014 21.4 21.65 21.25 21.38 36,872
07/09/2014 21.91 22.07 21.45 21.5 46,029
07/08/2014 22.15 22.4599 21.84 21.91 31,804
07/07/2014 22.48 22.48 22.16 22.16 17,305
07/03/2014 22.72 22.74 22.4 22.4 14,480
07/02/2014 22.681 22.798 22.52 22.61 10,481
07/01/2014 22.45 22.85 22.45 22.7 24,737
06/30/2014 22.45 22.586 22.4 22.48 13,091
06/27/2014 22.52 22.75 22.46 22.48 52,578
06/26/2014 22.66 22.697 22.4 22.53 6,550
06/25/2014 22.42 22.78 22.4 22.68 11,442
06/24/2014 22.52 22.75 22.41 22.42 11,075
06/23/2014 22.53 22.79 22.38 22.4 9,801
06/20/2014 22.45 22.79 22.33 22.45 59,408
06/19/2014 22.39 22.55 22.2001 22.38 7,105
06/18/2014 22.16 22.38 22.15 22.3 7,781
06/17/2014 22.15 22.3 22.15 22.22 13,299
06/16/2014 22.16 22.3 22.03 22.15 11,476
06/13/2014 22.32 22.35 22.1 22.27 7,156
06/12/2014 22.29 22.36 22.11 22.28 13,188
06/11/2014 22.5665 22.5665 22.2 22.39 11,580
06/10/2014 22.5 22.78 22.34 22.61 13,321
06/09/2014 22.46 22.78 22.39 22.62 25,984
06/06/2014 22.57 22.59 22.04 22.58 30,107
06/05/2014 21.96 22.56 21.96 22.51 20,909
06/04/2014 21.75 22.07 21.57 22.01 19,503
06/03/2014 21.9 22.13 21.75 21.8 13,488
06/02/2014 22.49 22.49 21.96 22.05 16,709
05/30/2014 22.34 22.49 22.1996 22.38 10,540
05/29/2014 22.2 22.3899 21.95 22.24 22,465
05/28/2014 22.36 22.36 21.96 22.25 19,709
05/27/2014 22.06 22.48 21.96 22.46 20,537
05/23/2014 21.7 22.14 21.544 22.09 23,875
05/22/2014 21.48 21.7 21.3301 21.6 19,796
05/21/2014 21.37 21.5899 21.32 21.44 17,199
05/20/2014 21.51 21.67 21.03 21.36 35,857
05/19/2014 21.53 21.63 21.4 21.63 10,761
05/16/2014 21.22 21.53 21.15 21.51 29,882
05/15/2014 21.11 21.35 21.04 21.27 20,107
05/14/2014 21.75 21.8389 21.11 21.11 34,081
05/13/2014 21.78 21.92 21.62 21.69 18,280
05/12/2014 21.49 21.9397 21.49 21.89 20,364
05/09/2014 21.5 21.67 21.41 21.44 32,472
05/08/2014 21.67 21.7015 21.5 21.53 26,743
05/07/2014 21.74 21.9399 21.62 21.86 24,586
05/06/2014 21.8 21.83 21.6 21.6 28,933
05/05/2014 21.71 21.94 21.7 21.8 30,896
05/02/2014 21.8 21.9523 21.61 21.73 17,358
05/01/2014 21.94 22.02 21.65 21.8 29,449
04/30/2014 22.09 22.13 21.99 22.02 14,433
04/29/2014 22.11 22.24 21.89 22.06 11,793
04/28/2014 22.05 22.11 21.85 22.08 27,566
04/25/2014 22.16 22.38 22.01 22.03 15,910
04/24/2014 22.33 22.5235 22.16 22.23 10,983
04/23/2014 22.43 22.64 22.22 22.26 12,106
04/22/2014 22.53 22.55 22.3 22.53 9,976
04/21/2014 22.48 22.62 22.4 22.59 9,587
04/17/2014 22.39 22.59 22.33 22.52 36,317
04/16/2014 22.37 22.49 22.26 22.48 12,091
04/15/2014 22.22 22.39 21.99 22.31 13,576
04/14/2014 22.29 22.38 22.08 22.08 10,775
04/11/2014 22.06 22.37 22.06 22.15 19,924
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?