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

Artesian Resources Corp (OP: ARTNB )

35.90 -0.10 (-0.28%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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 (%)
Apr 16, 2020 36.00 36.00 36.00 0 -0.50(-1.37%)
Apr 14, 2020 36.50 36.50 36.50 0 +0.50(+1.39%)
Apr 07, 2020 36.00 36.00 36.00 0 -0.10(-0.28%)
Apr 06, 2020 35.20 36.10 35.20 36.10 200 +1.30(+3.74%)
Apr 03, 2020 34.80 34.80 34.80 34.80 100 +0.05(+0.14%)
Apr 02, 2020 34.75 34.75 34.75 34.75 100 -0.25(-0.71%)
Mar 31, 2020 35.00 35.00 35.00 0 -0.25(-0.71%)
Mar 30, 2020 35.25 35.25 35.25 88 +0.00(+0.00%)
Mar 27, 2020 35.25 35.25 35.25 35.25 600 +1.50(+4.44%)
Mar 25, 2020 33.75 33.75 33.75 0 +2.25(+7.14%)
Mar 24, 2020 31.50 31.50 31.50 100 +0.00(+0.00%)
Mar 18, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 17, 2020 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Mar 16, 2020 31.50 31.50 31.50 31.50 150 -0.50(-1.56%)
Mar 13, 2020 32.00 32.00 32.00 32.00 500 +0.40(+1.27%)
Mar 12, 2020 31.60 31.60 31.60 31.60 200 -2.70(-7.87%)
Mar 11, 2020 34.00 34.30 33.50 34.30 500 -0.70(-2.00%)
Mar 05, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 04, 2020 35.00 35.00 35.00 35.00 100 +1.75(+5.26%)
Mar 02, 2020 33.25 33.25 33.25 0 -1.25(-3.62%)
Feb 28, 2020 34.50 34.50 34.50 34.50 100 -2.00(-5.48%)
Feb 25, 2020 36.50 36.50 36.50 0 -0.49(-1.32%)
Feb 24, 2020 36.99 36.99 36.99 36.99 100 +0.49(+1.34%)
Feb 21, 2020 36.50 36.50 36.50 36.50 100 -0.25(-0.68%)
Feb 20, 2020 36.75 36.75 36.75 36.75 400 +0.35(+0.96%)
Feb 18, 2020 36.40 36.40 36.40 0 -0.59(-1.60%)
Feb 14, 2020 36.20 36.99 36.20 36.99 800 -0.01(-0.03%)
Feb 13, 2020 36.49 37.00 36.49 37.00 700 +2.25(+6.47%)
Feb 11, 2020 34.75 34.75 34.75 0 -3.45(-9.03%)
Feb 03, 2020 38.20 38.20 38.20 0 +0.00(+0.00%)
Jan 31, 2020 38.20 38.20 38.20 38.20 100 +1.70(+4.66%)
Jan 30, 2020 38.20 38.20 36.50 36.50 415 -1.50(-3.95%)
Jan 22, 2020 38.00 38.00 38.00 0 +0.45(+1.20%)
Jan 21, 2020 37.55 37.55 37.55 84 +0.00(+0.00%)
Jan 17, 2020 37.55 37.55 37.55 37.55 100 +0.85(+2.32%)
Jan 15, 2020 36.70 36.70 36.70 0 -0.25(-0.68%)
Jan 03, 2020 36.95 36.95 36.95 0 +0.00(+0.00%)
Dec 19, 2019 36.95 36.95 36.95 0 +0.20(+0.54%)
Dec 18, 2019 36.75 36.75 36.75 36.75 100 +0.40(+1.10%)
Dec 12, 2019 36.35 36.35 36.35 0 -0.15(-0.41%)
Dec 09, 2019 36.50 36.50 36.50 0 +0.30(+0.83%)
Dec 03, 2019 36.20 36.20 36.20 0 +0.20(+0.56%)
Nov 29, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 27, 2019 36.00 36.00 36.00 36.00 400 +1.55(+4.50%)
Nov 26, 2019 35.20 35.20 34.45 34.45 485 -2.25(-6.13%)
Nov 13, 2019 36.70 36.70 36.70 0 -0.15(-0.41%)
Nov 11, 2019 36.85 36.85 36.85 0 +2.00(+5.74%)
Nov 06, 2019 34.85 34.85 34.85 0 +0.00(+0.00%)
Oct 31, 2019 34.85 34.85 34.85 0 +0.00(+0.00%)
Oct 30, 2019 34.85 34.85 34.85 34.85 150 +0.30(+0.87%)
Oct 23, 2019 34.55 34.55 34.55 0 -1.70(-4.69%)
Oct 15, 2019 36.25 36.25 36.25 0 +0.05(+0.14%)
Oct 14, 2019 36.20 36.20 36.20 60 +0.00(+0.00%)
Sep 18, 2019 36.20 36.20 36.20 0 -0.30(-0.82%)
Sep 16, 2019 36.50 36.50 36.50 0 +0.50(+1.39%)
Sep 13, 2019 36.00 36.00 36.00 36.00 100 +0.75(+2.13%)
Sep 12, 2019 35.25 35.25 35.25 35.25 174 +0.00(+0.00%)
Sep 11, 2019 35.25 35.25 35.25 35.25 344 +0.00(+0.00%)
Sep 09, 2019 35.25 35.25 35.25 0 -0.25(-0.70%)
Sep 04, 2019 35.50 35.50 35.50 0 -0.25(-0.70%)
Aug 28, 2019 35.75 35.75 35.75 0 +0.00(+0.00%)
Aug 27, 2019 35.75 35.75 35.75 35.75 200 +0.00(+0.00%)
Aug 22, 2019 35.75 35.75 35.75 0 -0.15(-0.42%)
Aug 09, 2019 35.90 35.90 35.90 0 +1.05(+3.01%)
Jul 30, 2019 34.85 34.85 34.85 0 +0.10(+0.29%)
Jul 25, 2019 34.75 34.75 34.75 0 -1.00(-2.80%)
Jul 23, 2019 35.75 35.75 35.75 0 +0.00(+0.00%)
Jul 22, 2019 34.75 35.75 34.75 35.75 300 +0.25(+0.70%)
Jul 16, 2019 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 11, 2019 35.50 35.50 35.50 0 +1.25(+3.65%)
Jul 02, 2019 34.25 34.25 34.25 0 +0.25(+0.74%)
Jul 01, 2019 34.00 34.00 34.00 34.00 795 +0.35(+1.04%)
Jun 26, 2019 33.65 33.65 33.65 0 -3.20(-8.68%)
Jun 14, 2019 36.85 36.85 36.85 0 +0.00(+0.00%)
Jun 11, 2019 36.85 36.85 36.85 0 +0.15(+0.41%)
Jun 07, 2019 36.70 36.70 36.70 0 +1.35(+3.82%)
May 28, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
May 24, 2019 35.35 35.35 35.35 14 +0.00(+0.00%)
May 22, 2019 35.35 35.35 35.35 0 -0.80(-2.21%)
May 14, 2019 36.15 36.15 36.15 0 +0.00(+0.00%)
May 06, 2019 36.15 36.15 36.15 0 +2.85(+8.56%)
May 03, 2019 34.01 34.01 33.30 33.30 200 -0.25(-0.75%)
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.