Indicators

Artesian Resources Corp (OP: ARTNB )

35.99 +0.25 (+0.70%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2018		37.50	37.50	37.50	96	+0.50(+1.35%)
Apr 18, 2018		37.00	37.00	37.00	0	+0.50(+1.37%)
Apr 13, 2018		36.50	36.50	36.50	0	+1.50(+4.29%)
Apr 02, 2018		35.00	35.00	35.00	0	-0.80(-2.23%)
Mar 28, 2018		35.80	35.80	35.80	0	+0.80(+2.29%)
Mar 16, 2018		35.00	35.00	35.00	0	+0.00(+0.00%)
Mar 15, 2018	35.00	35.00	35.00	35.00	100	+0.75(+2.19%)
Mar 12, 2018		34.25	34.25	34.25	0	+0.75(+2.24%)
Mar 09, 2018	33.50	33.50	33.50	33.50	100	+0.00(+0.00%)
Mar 08, 2018	33.50	33.50	33.50	33.50	100	+0.50(+1.52%)
Mar 07, 2018	33.00	33.00	33.00	33.00	300	+1.00(+3.12%)
Mar 02, 2018		32.00	32.00	32.00	0	-0.50(-1.54%)
Mar 01, 2018	32.50	32.50	32.50	32.50	100	-0.25(-0.76%)
Feb 28, 2018	33.75	33.75	32.75	32.75	200	-1.25(-3.68%)
Feb 27, 2018	34.00	34.00	34.00	34.00	300	+0.00(+0.00%)
Feb 22, 2018		34.00	34.00	34.00	0	-1.00(-2.86%)
Feb 16, 2018		35.00	35.00	35.00	0	+1.00(+2.94%)
Feb 09, 2018		34.00	34.00	34.00	0	+0.25(+0.74%)
Feb 08, 2018	33.75	33.75	33.75	33.75	100	-1.26(-3.60%)

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.