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

Artesian Res Cp A (NQ: ARTNA )

38.51 -0.15 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2008 9.809 10.05 9.444 10.05 3,524 +0.00(+0.00%)
Nov 26, 2008 10.06 10.06 9.777 10.05 12,828 -0.00(-0.00%)
Nov 25, 2008 9.979 10.06 9.155 10.05 19,598 +0.31(+3.16%)
Nov 24, 2008 9.098 9.746 9.070 9.746 9,170 +0.09(+0.91%)
Nov 21, 2008 8.941 10.05 8.941 9.658 9,524 +0.35(+3.78%)
Nov 20, 2008 9.784 9.891 8.960 9.306 29,383 -0.75(-7.50%)
Nov 19, 2008 9.237 10.63 9.237 10.06 4,632 +0.63(+6.67%)
Nov 18, 2008 8.847 9.432 8.834 9.432 15,957 +0.62(+6.99%)
Nov 17, 2008 9.117 9.356 8.815 8.815 7,675 -0.49(-5.27%)
Nov 14, 2008 9.117 9.413 9.117 9.306 1,510 -0.10(-1.11%)
Nov 13, 2008 9.425 9.432 9.117 9.410 7,765 +0.16(+1.74%)
Nov 12, 2008 9.337 9.337 9.249 9.249 4,634 -0.09(-0.94%)
Nov 11, 2008 9.947 9.947 9.281 9.337 5,127 -0.48(-4.93%)
Nov 10, 2008 9.979 9.979 9.274 9.822 15,296 +0.28(+2.89%)
Nov 07, 2008 10.34 10.34 8.986 9.546 2,067 +0.51(+5.65%)
Nov 06, 2008 9.545 9.551 8.998 9.036 8,370 -0.21(-2.24%)
Nov 05, 2008 9.054 9.243 9.054 9.243 9,850 +0.19(+2.08%)
Nov 04, 2008 8.960 10.15 8.960 9.054 45,200 +0.10(+1.12%)
Nov 03, 2008 8.954 8.954 8.922 8.954 318 -0.12(-1.32%)
Oct 31, 2008 9.017 9.381 8.677 9.073 8,941 +0.25(+2.85%)
Oct 30, 2008 8.451 9.266 8.451 8.822 14,046 +0.00(+0.00%)
Oct 29, 2008 8.809 9.029 8.803 8.822 6,418 +0.02(+0.21%)
Oct 28, 2008 8.803 9.293 8.784 8.803 16,301 -0.24(-2.64%)
Oct 27, 2008 9.061 9.362 8.803 9.042 6,837 +0.27(+3.08%)
Oct 24, 2008 8.929 9.592 8.646 8.771 4,464 -0.25(-2.79%)
Oct 23, 2008 9.249 9.249 8.960 9.023 9,540 -0.52(-5.41%)
Oct 22, 2008 9.004 9.677 8.960 9.539 9,664 +0.26(+2.85%)
Oct 21, 2008 9.363 9.363 9.134 9.274 5,291 +0.01(+0.07%)
Oct 20, 2008 9.318 9.432 9.048 9.268 3,657 +0.42(+4.76%)
Oct 17, 2008 8.921 9.007 8.837 8.847 4,387 -0.02(-0.21%)
Oct 16, 2008 8.790 8.866 8.778 8.866 4,061 +0.07(+0.82%)
Oct 15, 2008 8.866 9.215 8.573 8.794 8,400 -0.08(-0.96%)
Oct 14, 2008 9.589 9.589 8.872 8.878 7,500 -0.24(-2.62%)
Oct 13, 2008 9.186 9.212 9.117 9.117 1,599 +0.31(+3.57%)
Oct 10, 2008 8.206 8.997 8.174 8.803 23,887 -0.00(-0.00%)
Oct 09, 2008 8.797 9.060 8.683 8.803 12,907 -0.19(-2.17%)
Oct 08, 2008 8.646 9.432 8.495 8.998 96,755 -0.20(-2.14%)
Oct 07, 2008 9.463 9.733 9.194 9.194 8,486 -0.39(-4.12%)
Oct 06, 2008 10.41 10.53 9.381 9.589 35,058 -0.94(-8.95%)
Oct 03, 2008 10.53 10.56 10.45 10.53 3,339 -0.06(-0.53%)
Oct 02, 2008 10.56 10.59 10.53 10.59 2,550 +0.06(+0.54%)
Oct 01, 2008 10.49 10.55 10.49 10.53 4,325 -0.01(-0.06%)
Sep 30, 2008 10.53 10.65 10.53 10.54 3,021 -0.09(-0.83%)
Sep 29, 2008 10.63 10.66 10.44 10.63 3,864 +0.05(+0.48%)
Sep 26, 2008 10.69 10.78 10.58 10.58 5,116 -0.15(-1.41%)
Sep 25, 2008 10.80 11.02 10.71 10.73 9,564 -0.04(-0.41%)
Sep 24, 2008 10.54 10.89 10.54 10.77 11,290 -0.01(-0.12%)
Sep 23, 2008 10.74 10.80 10.72 10.78 5,170 +0.19(+1.78%)
Sep 22, 2008 10.83 10.83 10.51 10.59 5,066 +0.06(+0.60%)
Sep 19, 2008 10.70 10.74 10.53 10.53 9,567 -0.31(-2.84%)
Sep 18, 2008 10.69 10.89 10.51 10.84 6,523 +0.21(+2.01%)
Sep 17, 2008 10.56 10.65 10.48 10.63 5,148 -0.13(-1.17%)
Sep 16, 2008 10.78 10.93 10.69 10.75 5,009 -0.13(-1.16%)
Sep 15, 2008 10.87 11.00 10.82 10.88 1,965 -0.14(-1.26%)
Sep 12, 2008 10.74 11.02 10.69 11.02 1,097 +0.30(+2.76%)
Sep 11, 2008 10.69 10.73 10.69 10.72 2,450 +0.01(+0.06%)
Sep 10, 2008 10.47 10.78 10.47 10.71 8,721 +0.05(+0.47%)
Sep 09, 2008 10.62 10.66 10.59 10.66 3,220 +0.03(+0.30%)
Sep 08, 2008 10.85 10.85 10.63 10.63 4,135 +0.02(+0.18%)
Sep 05, 2008 10.44 10.63 10.38 10.61 9,494 +0.00(+0.03%)
Sep 04, 2008 10.91 10.91 10.41 10.61 4,858 -0.37(-3.41%)
Sep 03, 2008 10.96 10.98 10.91 10.98 5,114 +0.08(+0.69%)
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.