Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2002 5.450 5.455 5.357 5.357 7,156 -0.14(-2.54%)
Nov 27, 2002 5.472 5.496 5.317 5.496 9,303 +0.07(+1.37%)
Nov 26, 2002 5.452 5.452 5.422 5.422 3,935 -0.10(-1.76%)
Nov 25, 2002 5.487 5.552 5.435 5.519 16,817 +0.07(+1.37%)
Nov 22, 2002 5.569 5.569 5.394 5.444 10,018 -0.12(-2.24%)
Nov 21, 2002 5.543 5.571 5.373 5.569 16,817 +0.20(+3.68%)
Nov 20, 2002 5.308 5.548 5.308 5.371 16,817 +0.06(+1.16%)
Nov 19, 2002 5.403 5.412 5.275 5.310 6,798 -0.10(-1.89%)
Nov 18, 2002 5.450 5.511 5.310 5.412 13,597 +0.03(+0.52%)
Nov 15, 2002 5.403 5.448 5.310 5.385 18,964 -0.06(-1.16%)
Nov 14, 2002 5.239 5.448 5.239 5.448 17,532 +0.17(+3.32%)
Nov 13, 2002 5.217 5.347 5.217 5.273 10,018 +0.08(+1.47%)
Nov 12, 2002 5.327 5.327 5.194 5.196 15,386 +0.00(+0.00%)
Nov 11, 2002 5.310 5.401 5.194 5.196 11,807 -0.19(-3.60%)
Nov 08, 2002 5.332 5.394 5.245 5.390 8,945 +0.04(+0.80%)
Nov 07, 2002 5.358 5.392 5.245 5.347 12,165 -0.04(-0.66%)
Nov 06, 2002 5.571 5.571 5.329 5.383 8,229 -0.02(-0.38%)
Nov 05, 2002 5.310 5.599 5.235 5.403 15,386 +0.17(+3.20%)
Nov 04, 2002 5.403 5.403 5.217 5.235 10,018 -0.15(-2.77%)
Nov 01, 2002 5.187 5.385 5.183 5.385 11,450 +0.12(+2.30%)
Oct 31, 2002 5.152 5.221 5.032 5.263 17,890 +0.11(+2.10%)
Oct 30, 2002 5.176 5.176 5.057 5.155 4,293 -0.02(-0.43%)
Oct 29, 2002 5.178 5.196 5.153 5.178 3,524 +0.04(+0.87%)
Oct 28, 2002 5.031 5.178 4.984 5.133 21,111 +0.04(+0.73%)
Oct 25, 2002 5.086 5.096 5.053 5.096 8,945 -0.10(-1.97%)
Oct 24, 2002 5.206 5.206 5.031 5.198 18,248 -0.01(-0.14%)
Oct 23, 2002 5.036 5.206 5.036 5.206 15,743 +0.17(+3.41%)
Oct 22, 2002 5.170 5.243 5.034 5.034 28,267 -0.07(-1.28%)
Oct 21, 2002 5.245 5.288 5.099 5.099 18,606 -0.16(-3.11%)
Oct 18, 2002 5.215 5.263 5.114 5.263 16,459 +0.09(+1.80%)
Oct 17, 2002 5.317 5.317 5.105 5.170 16,370 -0.15(-2.73%)
Oct 16, 2002 5.219 5.317 5.170 5.316 8,229 +0.08(+1.53%)
Oct 15, 2002 5.403 5.403 5.219 5.235 18,606 -0.11(-2.06%)
Oct 14, 2002 5.345 5.345 5.342 5.345 16,459 +0.08(+1.52%)
Oct 11, 2002 5.321 5.345 5.265 5.265 8,945 -0.06(-1.05%)
Oct 10, 2002 5.321 5.401 5.321 5.321 10,018 -0.04(-0.70%)
Oct 09, 2002 5.358 5.403 5.357 5.358 14,312 -0.01(-0.14%)
Oct 08, 2002 5.368 5.444 5.357 5.366 10,734 -0.04(-0.69%)
Oct 07, 2002 5.448 5.448 5.403 5.403 2,862 +0.00(+0.00%)
Oct 04, 2002 5.468 5.468 5.362 5.403 4,293 -0.07(-1.19%)
Oct 03, 2002 5.401 5.476 5.401 5.468 12,165 +0.07(+1.24%)
Oct 02, 2002 5.310 5.401 5.310 5.401 10,018 +0.09(+1.72%)
Oct 01, 2002 5.189 5.403 5.189 5.310 15,386 +0.02(+0.46%)
Sep 30, 2002 5.219 5.310 5.180 5.286 9,628 +0.07(+1.32%)
Sep 27, 2002 5.219 5.249 5.217 5.217 10,018 -0.01(-0.18%)
Sep 26, 2002 5.347 5.357 5.217 5.226 2,862 -0.02(-0.46%)
Sep 25, 2002 5.299 5.366 5.250 5.250 25,047 -0.05(-0.91%)
Sep 24, 2002 5.215 5.299 5.198 5.299 17,890 +0.12(+2.30%)
Sep 23, 2002 5.031 5.209 5.031 5.180 18,606 -0.08(-1.45%)
Sep 20, 2002 5.168 5.256 5.096 5.256 16,817 +0.08(+1.62%)
Sep 19, 2002 5.032 5.176 5.031 5.172 21,132 +0.13(+2.63%)
Sep 18, 2002 5.226 5.310 5.031 5.040 18,964 -0.16(-3.08%)
Sep 17, 2002 5.118 5.200 5.118 5.200 24,331 +0.12(+2.38%)
Sep 16, 2002 5.131 5.131 5.077 5.079 11,825 +0.03(+0.59%)
Sep 13, 2002 5.053 5.124 4.976 5.049 44,369 -0.07(-1.31%)
Sep 12, 2002 5.094 5.157 5.021 5.116 10,018 +0.02(+0.41%)
Sep 11, 2002 5.031 5.096 5.014 5.096 3,578 +0.09(+1.82%)
Sep 10, 2002 5.049 5.142 5.004 5.004 7,871 -0.02(-0.37%)
Sep 09, 2002 5.155 5.155 5.023 5.023 608,287 -0.13(-2.60%)
Sep 06, 2002 5.068 5.161 5.034 5.157 7,514 -0.01(-0.11%)
Sep 05, 2002 5.077 5.166 5.031 5.163 8,587 -0.01(-0.11%)
Sep 04, 2002 5.057 5.168 5.057 5.168 6,798 +0.07(+1.31%)
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.