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 (%)
Jun 30, 2005 8.621 8.621 8.275 8.275 3,857 -0.32(-3.71%)
Jun 29, 2005 8.389 8.593 8.389 8.593 1,133 +0.04(+0.49%)
Jun 28, 2005 8.593 8.733 8.551 8.551 26,308 -0.11(-1.29%)
Jun 27, 2005 8.627 8.663 8.567 8.663 5,453 +0.01(+0.16%)
Jun 24, 2005 8.641 8.663 8.638 8.649 6,522 +0.01(+0.10%)
Jun 23, 2005 8.649 8.663 8.598 8.641 15,513 +0.06(+0.68%)
Jun 22, 2005 8.448 8.660 8.448 8.582 22,751 +0.26(+3.16%)
Jun 21, 2005 8.104 8.478 8.104 8.319 23,328 +0.16(+2.02%)
Jun 20, 2005 8.241 8.241 7.987 8.155 15,289 +0.01(+0.07%)
Jun 17, 2005 7.942 8.149 7.942 8.149 7,307 +0.10(+1.25%)
Jun 16, 2005 8.127 8.244 8.048 8.048 5,429 -0.19(-2.27%)
Jun 15, 2005 8.286 8.286 8.009 8.236 9,160 +0.03(+0.34%)
Jun 14, 2005 8.286 8.286 8.055 8.208 3,435 +0.13(+1.59%)
Jun 13, 2005 8.046 8.283 8.046 8.079 3,685 -0.03(-0.41%)
Jun 10, 2005 8.188 8.244 8.006 8.113 22,534 -0.16(-1.99%)
Jun 09, 2005 8.546 8.546 8.250 8.278 14,905 -0.27(-3.14%)
Jun 08, 2005 8.694 8.795 8.546 8.546 2,147 -0.25(-2.80%)
Jun 07, 2005 8.811 8.910 8.786 8.792 4,353 -0.15(-1.69%)
Jun 06, 2005 8.786 8.943 8.786 8.943 2,624 +0.15(+1.75%)
Jun 03, 2005 8.789 8.789 8.789 8.789 1,908 -0.04(-0.51%)
Jun 02, 2005 8.778 8.873 8.778 8.834 8,576 -0.03(-0.38%)
Jun 01, 2005 8.985 8.999 8.775 8.867 28,882 -0.15(-1.67%)
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%)
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.