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

Artesian Res Cp A (NQ: ARTNA )

34.52 -3.99 (-10.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2003 7.051 7.081 6.849 6.917 15,983 -0.08(-1.20%)
Jul 30, 2003 6.989 7.084 6.989 7.000 10,257 +0.01(+0.16%)
Jul 29, 2003 6.989 7.098 6.989 6.989 11,212 +0.00(+0.00%)
Jul 28, 2003 7.098 7.135 6.989 6.989 16,937 -0.11(-1.50%)
Jul 25, 2003 7.132 7.132 6.975 7.095 18,130 -0.04(-0.63%)
Jul 24, 2003 6.914 7.151 6.822 7.140 13,359 +0.35(+5.14%)
Jul 23, 2003 6.819 7.126 6.791 6.791 25,525 -0.06(-0.82%)
Jul 22, 2003 6.914 6.914 6.746 6.847 17,891 -0.03(-0.37%)
Jul 21, 2003 6.822 6.986 6.816 6.872 13,120 -0.11(-1.60%)
Jul 18, 2003 7.042 7.045 6.847 6.983 26,718 +0.14(+2.00%)
Jul 17, 2003 6.947 6.947 6.816 6.847 9,542 -0.15(-2.20%)
Jul 16, 2003 7.026 7.026 6.836 7.000 11,689 +0.06(+0.81%)
Jul 15, 2003 7.028 7.028 6.819 6.944 8,110 -0.07(-1.00%)
Jul 14, 2003 7.056 7.056 6.852 7.014 31,251 +0.10(+1.41%)
Jul 11, 2003 6.707 7.104 6.651 6.917 33,398 +0.14(+2.06%)
Jul 10, 2003 6.777 6.777 6.428 6.777 15,506 +0.00(+0.00%)
Jul 09, 2003 6.847 6.914 6.707 6.777 15,267 -0.20(-2.88%)
Jul 08, 2003 6.967 7.056 6.707 6.978 9,303 +0.16(+2.34%)
Jul 07, 2003 7.067 7.067 6.707 6.819 41,031 -0.20(-2.87%)
Jul 03, 2003 6.956 7.266 6.956 7.020 13,359 -0.21(-2.86%)
Jul 02, 2003 6.847 7.266 6.847 7.227 22,662 +0.38(+5.59%)
Jul 01, 2003 6.469 6.844 6.288 6.844 30,773 +0.04(+0.64%)
Jun 27, 2003 6.754 6.800 6.754 6.800 8,945 +0.06(+0.91%)
Jun 26, 2003 6.632 6.819 6.586 6.738 15,029 +0.12(+1.86%)
Jun 25, 2003 6.586 6.623 6.578 6.615 13,955 -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 6.567 6.599 13,955 -0.17(-2.53%)
Jun 20, 2003 6.865 6.893 6.770 6.770 10,735 -0.12(-1.78%)
Jun 19, 2003 6.802 6.940 6.763 6.893 15,386 +0.14(+2.07%)
Jun 18, 2003 6.754 6.754 6.644 6.754 12,166 +0.04(+0.67%)
Jun 17, 2003 6.865 6.865 6.679 6.709 12,524 -0.16(-2.28%)
Jun 16, 2003 6.662 6.986 6.662 6.865 24,332 +0.06(+0.90%)
Jun 13, 2003 6.707 6.804 6.657 6.804 17,891 +0.14(+2.13%)
Jun 12, 2003 6.688 6.748 6.577 6.662 10,377 +0.00(+0.03%)
Jun 11, 2003 6.521 6.660 6.521 6.660 6,441 +0.11(+1.71%)
Jun 10, 2003 6.454 6.549 6.428 6.549 12,166 +0.11(+1.74%)
Jun 09, 2003 6.446 6.446 6.428 6.437 3,578 +0.02(+0.32%)
Jun 06, 2003 6.334 6.441 6.306 6.416 7,514 +0.02(+0.26%)
Jun 05, 2003 6.379 6.400 6.292 6.400 13,955 +0.03(+0.44%)
Jun 04, 2003 6.372 6.394 6.364 6.372 5,725 +0.00(+0.00%)
Jun 03, 2003 6.591 6.591 6.372 6.372 18,965 -0.14(-2.15%)
Jun 02, 2003 6.549 6.558 6.511 6.511 13,597 -0.01(-0.20%)
May 30, 2003 6.521 6.590 6.504 6.524 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 20,038 +0.15(+2.31%)
May 27, 2003 6.206 6.334 6.206 6.288 28,626 +0.06(+0.93%)
May 23, 2003 6.232 6.232 6.156 6.230 13,239 +0.07(+1.15%)
May 22, 2003 6.224 6.232 6.154 6.159 26,122 -0.07(-1.05%)
May 21, 2003 6.148 6.241 6.148 6.224 12,166 +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 12,882 +0.06(+1.01%)
May 16, 2003 6.213 6.213 5.999 6.074 17,891 -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 6.146 6.012 6.057 13,955 -0.09(-1.45%)
May 13, 2003 6.122 6.146 6.109 6.146 5,009 +0.00(+0.00%)
May 12, 2003 6.191 6.191 6.111 6.146 10,377 -0.01(-0.18%)
May 09, 2003 6.196 6.196 6.113 6.157 22,543 -0.09(-1.46%)
May 08, 2003 6.185 6.251 6.185 6.249 19,323 +0.04(+0.57%)
May 07, 2003 6.297 6.297 6.195 6.213 33,278 -0.07(-1.19%)
May 06, 2003 6.241 6.310 6.241 6.288 24,332 +0.07(+1.14%)
May 05, 2003 6.170 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.