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 (%)
Aug 30, 2002 5.101 5.180 5.057 5.057 26,836 -0.04(-0.88%)
Aug 29, 2002 5.263 5.263 5.101 5.101 10,734 -0.17(-3.25%)
Aug 28, 2002 5.351 5.351 5.273 5.273 2,504 -0.08(-1.57%)
Aug 27, 2002 5.381 5.394 5.237 5.357 11,450 +0.05(+0.95%)
Aug 26, 2002 5.224 5.357 5.224 5.306 28,267 +0.09(+1.71%)
Aug 23, 2002 5.232 5.234 5.126 5.217 6,082 +0.12(+2.26%)
Aug 22, 2002 5.094 5.111 5.031 5.101 13,597 +0.07(+1.41%)
Aug 21, 2002 5.161 5.161 5.031 5.031 15,743 -0.09(-1.68%)
Aug 20, 2002 5.245 5.263 5.116 5.116 13,239 -0.10(-1.93%)
Aug 16, 2002 5.291 5.291 5.217 5.217 4,293 -0.08(-1.58%)
Aug 15, 2002 5.269 5.303 5.263 5.301 4,651 +0.00(+0.00%)
Aug 14, 2002 5.381 5.381 5.116 5.301 12,523 -0.04(-0.73%)
Aug 13, 2002 5.373 5.403 5.232 5.340 4,293 +0.01(+0.21%)
Aug 12, 2002 5.208 5.345 5.208 5.329 6,845 -0.01(-0.28%)
Aug 07, 2002 5.316 5.357 5.217 5.344 9,661 -0.06(-1.10%)
Aug 06, 2002 5.366 5.403 5.217 5.403 14,670 +0.04(+0.69%)
Aug 05, 2002 5.414 5.439 5.217 5.366 7,156 -0.02(-0.32%)
Aug 02, 2002 5.260 5.412 5.170 5.383 20,037 +0.12(+2.30%)
Aug 01, 2002 5.003 5.262 5.003 5.262 12,881 +0.28(+5.57%)
Jul 31, 2002 4.984 4.984 4.956 4.984 10,018 +0.10(+1.98%)
Jul 30, 2002 4.984 4.984 4.881 4.887 7,871 -0.00(-0.08%)
Jul 29, 2002 4.881 5.029 4.881 4.891 11,450 -0.05(-0.94%)
Jul 26, 2002 4.945 4.945 4.844 4.937 10,734 +0.05(+0.99%)
Jul 25, 2002 4.751 4.889 4.732 4.889 1,896,425 +0.19(+3.96%)
Jul 24, 2002 4.852 4.889 4.611 4.703 35,065 -0.14(-2.92%)
Jul 23, 2002 4.704 5.019 4.684 4.844 30,593 +0.16(+3.42%)
Jul 22, 2002 4.772 4.917 4.684 4.684 1,717,517 -0.23(-4.73%)
Jul 19, 2002 5.031 5.031 4.878 4.917 16,817 -0.13(-2.51%)
Jul 17, 2002 5.027 5.123 5.027 5.044 33,992 -0.13(-2.49%)
Jul 12, 2002 5.170 5.399 5.144 5.172 10,376 +0.03(+0.54%)
Jul 11, 2002 5.105 5.403 5.105 5.144 19,679 -0.01(-0.11%)
Jul 10, 2002 5.357 5.412 5.263 5.150 13,597 -0.21(-3.86%)
Jul 09, 2002 5.543 5.543 5.357 5.357 20,037 -0.19(-3.36%)
Jul 08, 2002 5.217 5.543 5.217 5.543 7,156 +0.33(+6.25%)
Jul 05, 2002 5.291 5.291 5.217 5.217 6,798 -0.07(-1.41%)
Jul 04, 2002 5.541 5.541 5.291 5.291 6,440 +0.00(+0.00%)
Jul 03, 2002 5.541 5.541 5.291 5.291 6,440 -0.17(-3.04%)
Jul 02, 2002 5.457 5.457 5.422 5.457 6,082 -0.04(-0.64%)
Jul 01, 2002 5.403 5.493 5.403 5.493 3,220 +0.09(+1.69%)
Jun 28, 2002 5.470 5.489 5.263 5.401 12,881 +0.14(+2.73%)
Jun 27, 2002 5.403 5.454 5.258 5.258 13,954 -0.30(-5.37%)
Jun 26, 2002 5.357 5.589 5.347 5.556 24,689 +0.17(+3.18%)
Jun 25, 2002 5.776 5.822 5.385 5.385 34,350 -0.45(-7.67%)
Jun 21, 2002 5.822 5.832 5.822 5.832 9,303 +0.01(+0.16%)
Jun 20, 2002 5.822 5.822 5.822 5.822 15,743 +0.00(+0.00%)
Jun 19, 2002 5.822 5.841 5.822 5.822 23,615 -0.01(-0.16%)
Jun 18, 2002 5.888 5.888 5.822 5.832 26,836 +0.01(+0.16%)
Jun 17, 2002 5.822 5.906 5.776 5.822 26,836 -0.05(-0.79%)
Jun 14, 2002 5.869 5.869 5.822 5.869 5,725 +0.00(+0.00%)
Jun 12, 2002 5.822 5.897 5.822 5.869 15,386 +0.00(+0.00%)
Jun 11, 2002 5.850 5.906 5.822 5.869 32,561 +0.02(+0.32%)
Jun 10, 2002 5.839 5.962 5.822 5.850 75,857 +0.03(+0.48%)
Jun 07, 2002 5.822 5.869 5.822 5.822 40,791 +0.00(+0.00%)
Jun 06, 2002 5.921 5.921 5.822 5.822 19,322 +0.00(+0.00%)
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.