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 (%)
Jun 30, 2004 7.481 7.481 7.355 7.392 5,009 -0.01(-0.08%)
Jun 29, 2004 7.394 7.397 7.394 7.397 477 +0.01(+0.08%)
Jun 28, 2004 7.456 7.456 7.339 7.392 5,963 +0.04(+0.61%)
Jun 25, 2004 7.344 7.478 7.341 7.347 4,771 -0.03(-0.42%)
Jun 24, 2004 7.339 7.386 7.339 7.378 1,669 +0.03(+0.42%)
Jun 23, 2004 7.420 7.420 7.347 7.347 3,578 -0.07(-0.98%)
Jun 22, 2004 7.475 7.545 7.417 7.420 7,156 -0.09(-1.19%)
Jun 21, 2004 7.492 7.520 7.475 7.509 3,101 +0.02(+0.26%)
Jun 18, 2004 7.501 7.590 7.489 7.489 2,147 -0.08(-1.07%)
Jun 17, 2004 7.492 7.612 7.489 7.570 4,771 -0.04(-0.55%)
Jun 16, 2004 7.612 7.612 7.612 7.612 238 +0.10(+1.34%)
Jun 15, 2004 7.531 7.668 7.512 7.512 5,009 -0.02(-0.22%)
Jun 14, 2004 7.766 7.766 7.529 7.529 15,506 -0.20(-2.60%)
Jun 10, 2004 7.654 7.730 7.646 7.730 4,055 +0.09(+1.13%)
Jun 09, 2004 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Jun 08, 2004 7.638 7.699 7.638 7.643 1,431 -0.06(-0.73%)
Jun 07, 2004 7.629 7.699 7.626 7.699 3,578 +0.07(+0.95%)
Jun 04, 2004 7.646 7.674 7.551 7.626 8,826 -0.02(-0.22%)
Jun 03, 2004 7.593 7.665 7.593 7.643 2,862 -0.01(-0.11%)
Jun 02, 2004 7.671 7.679 7.652 7.652 2,385 -0.03(-0.33%)
Jun 01, 2004 7.621 7.677 7.601 7.677 5,725 +0.05(+0.70%)
May 28, 2004 7.601 7.643 7.601 7.624 2,385 +0.03(+0.36%)
May 27, 2004 7.545 7.615 7.543 7.596 3,339 +0.05(+0.71%)
May 26, 2004 7.487 7.543 7.487 7.543 1,669 +0.00(+0.04%)
May 25, 2004 7.339 7.540 7.339 7.540 6,918 +0.21(+2.82%)
May 24, 2004 7.431 7.431 7.224 7.333 6,918 -0.03(-0.38%)
May 21, 2004 7.439 7.439 7.361 7.361 7,395 -0.06(-0.79%)
May 20, 2004 7.439 7.439 7.353 7.420 3,339 +0.01(+0.19%)
May 19, 2004 7.406 7.406 7.350 7.406 3,339 +0.05(+0.72%)
May 18, 2004 7.353 7.353 7.353 7.353 715 +0.01(+0.15%)
May 17, 2004 7.269 7.341 7.269 7.341 1,908 -0.04(-0.49%)
May 14, 2004 7.282 7.378 7.282 7.378 715 +0.01(+0.08%)
May 13, 2004 7.366 7.378 7.207 7.372 10,735 +0.02(+0.30%)
May 12, 2004 7.336 7.350 7.336 7.350 4,055 +0.01(+0.19%)
May 11, 2004 7.411 7.417 7.277 7.336 11,212 -0.09(-1.20%)
May 10, 2004 7.266 7.540 7.266 7.425 11,927 -0.04(-0.60%)
May 07, 2004 7.266 7.487 7.266 7.470 5,248 -0.04(-0.48%)
May 06, 2004 7.408 7.545 7.269 7.506 10,973 -0.05(-0.67%)
May 05, 2004 7.573 7.610 7.498 7.557 13,597 +0.06(+0.86%)
May 04, 2004 7.710 7.713 7.492 7.492 15,983 -0.22(-2.86%)
May 03, 2004 7.713 7.713 7.713 7.713 238 +0.11(+1.39%)
Apr 30, 2004 7.616 7.624 7.607 7.607 3,339 -0.19(-2.44%)
Apr 29, 2004 7.758 7.800 7.590 7.797 6,441 +0.11(+1.45%)
Apr 28, 2004 7.783 7.783 7.685 7.685 2,624 -0.11(-1.47%)
Apr 27, 2004 7.590 7.802 7.590 7.799 1,431 +0.01(+0.10%)
Apr 26, 2004 7.702 7.791 7.629 7.791 14,790 +0.03(+0.43%)
Apr 23, 2004 7.858 7.858 7.707 7.758 5,725 -0.04(-0.50%)
Apr 22, 2004 7.869 7.869 7.797 7.797 4,055 +0.06(+0.72%)
Apr 21, 2004 7.755 7.758 7.738 7.741 3,101 -0.10(-1.25%)
Apr 20, 2004 7.928 7.931 7.755 7.839 8,826 -0.07(-0.92%)
Apr 19, 2004 7.828 7.911 7.772 7.911 7,633 +0.00(+0.04%)
Apr 16, 2004 7.875 7.951 7.808 7.908 7,156 +0.01(+0.17%)
Apr 15, 2004 7.973 7.973 7.890 7.895 1,669 +0.02(+0.21%)
Apr 14, 2004 7.881 7.884 7.878 7.878 1,908 -0.04(-0.56%)
Apr 13, 2004 7.965 8.001 7.883 7.923 6,441 +0.01(+0.18%)
Apr 12, 2004 8.012 8.012 7.909 7.909 4,294 +0.00(+0.00%)
Apr 08, 2004 8.012 8.012 7.909 7.909 954 -0.00(-0.04%)
Apr 07, 2004 7.912 7.912 7.912 7.912 477 +0.00(+0.04%)
Apr 06, 2004 7.909 7.911 7.887 7.909 4,055 -0.04(-0.56%)
Apr 05, 2004 7.939 7.953 7.833 7.953 5,963 +0.02(+0.21%)
Apr 02, 2004 7.939 7.939 7.833 7.937 2,862 +0.05(+0.67%)
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.