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

Artesian Res Cp A (NQ: ARTNA )

39.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2005 8.915 9.219 8.915 9.040 4,472 +0.03(+0.31%)
Jul 28, 2005 8.730 9.094 8.730 9.012 8,237 +0.16(+1.77%)
Jul 27, 2005 8.666 8.856 8.663 8.856 8,685 +0.43(+5.11%)
Jul 26, 2005 8.493 8.658 8.417 8.425 18,223 +0.04(+0.53%)
Jul 25, 2005 8.398 8.398 8.370 8.381 1,431 -0.01(-0.07%)
Jul 22, 2005 8.381 8.454 8.381 8.387 4,387 +0.07(+0.87%)
Jul 21, 2005 8.493 8.493 8.208 8.314 6,328 -0.05(-0.60%)
Jul 20, 2005 8.202 8.364 8.202 8.364 5,140 +0.11(+1.39%)
Jul 19, 2005 8.621 8.624 8.205 8.250 17,178 -0.24(-2.80%)
Jul 18, 2005 8.621 8.621 8.384 8.487 6,402 +0.02(+0.20%)
Jul 15, 2005 8.426 8.613 8.384 8.470 7,338 -0.08(-0.88%)
Jul 14, 2005 8.523 8.546 8.426 8.546 9,423 +0.02(+0.26%)
Jul 13, 2005 8.392 8.523 8.392 8.523 8,953 +0.09(+1.13%)
Jul 12, 2005 8.526 8.621 8.384 8.428 14,301 -0.19(-2.24%)
Jul 11, 2005 8.523 8.621 8.456 8.621 3,265 +0.10(+1.15%)
Jul 08, 2005 8.398 8.523 8.398 8.523 1,431 +0.14(+1.67%)
Jul 07, 2005 8.163 8.496 8.163 8.384 2,862 +0.12(+1.42%)
Jul 06, 2005 8.163 8.518 8.163 8.266 2,910 -0.15(-1.76%)
Jul 05, 2005 8.454 8.523 8.311 8.414 10,257 +0.06(+0.77%)
Jul 01, 2005 8.378 8.454 8.350 8.350 2,147 +0.08(+0.91%)
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%)
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.