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 (%)
Feb 28, 2002 5.603 5.683 5.603 5.683 7,156 -0.13(-2.24%)
Feb 27, 2002 5.683 5.813 5.683 5.813 1,789 +0.10(+1.66%)
Feb 26, 2002 5.683 5.725 5.683 5.718 1,431 +0.13(+2.27%)
Feb 25, 2002 5.776 5.776 5.591 5.591 2,504 -0.09(-1.61%)
Feb 22, 2002 5.916 5.916 5.589 5.683 5,009 -0.00(-0.07%)
Feb 21, 2002 5.916 5.916 5.686 5.686 3,578 -0.09(-1.55%)
Feb 20, 2002 5.776 5.869 5.776 5.776 21,826 +0.05(+0.81%)
Feb 19, 2002 5.910 5.962 5.599 5.729 18,248 -0.14(-2.38%)
Feb 18, 2002 5.865 5.869 5.684 5.869 17,175 +0.00(+0.00%)
Feb 15, 2002 5.865 5.869 5.684 5.869 17,175 +0.00(+0.03%)
Feb 14, 2002 5.774 5.867 5.636 5.867 12,881 +0.14(+2.44%)
Feb 13, 2002 5.589 5.772 5.589 5.727 6,798 -0.04(-0.77%)
Feb 12, 2002 5.589 5.772 5.589 5.772 2,146 +0.09(+1.57%)
Feb 11, 2002 5.683 5.683 5.547 5.683 3,220 -0.14(-2.40%)
Feb 08, 2002 5.794 5.913 5.683 5.822 3,220 -0.05(-0.79%)
Feb 07, 2002 5.645 5.869 5.645 5.869 11,450 +0.25(+4.37%)
Feb 06, 2002 5.589 5.623 5.589 5.623 4,293 +0.08(+1.45%)
Feb 05, 2002 5.589 5.589 5.543 5.543 15,028 -0.05(-0.83%)
Feb 04, 2002 5.589 5.589 5.589 5.589 0 +0.00(+0.00%)
Feb 01, 2002 5.543 5.589 5.496 5.589 7,871 +0.09(+1.66%)
Jan 31, 2002 5.403 5.589 5.403 5.498 7,156 +0.17(+3.18%)
Jan 30, 2002 5.358 5.522 5.329 5.329 5,725 -0.07(-1.28%)
Jan 29, 2002 5.524 5.524 5.398 5.398 6,798 -0.08(-1.46%)
Jan 28, 2002 5.509 5.543 5.478 5.478 6,798 +0.07(+1.31%)
Jan 25, 2002 5.588 5.588 5.407 5.407 8,945 -0.18(-3.27%)
Jan 24, 2002 5.589 5.589 5.589 5.589 357 +0.01(+0.20%)
Jan 23, 2002 5.494 5.578 5.494 5.578 3,578 +0.08(+1.49%)
Jan 22, 2002 5.468 5.496 5.468 5.496 1,431 +0.00(+0.00%)
Jan 21, 2002 5.493 5.496 5.453 5.496 3,220 +0.00(+0.00%)
Jan 18, 2002 5.493 5.496 5.453 5.496 3,220 -0.00(-0.07%)
Jan 17, 2002 5.502 5.502 5.500 5.500 1,073 -0.09(-1.60%)
Jan 16, 2002 5.589 5.589 5.589 5.589 357 +0.05(+0.84%)
Jan 15, 2002 5.591 5.591 5.502 5.543 5,009 -0.14(-2.46%)
Jan 14, 2002 5.765 5.765 5.683 5.683 1,431 +0.09(+1.67%)
Jan 11, 2002 5.763 5.763 5.589 5.589 4,293 -0.09(-1.64%)
Jan 10, 2002 5.591 5.683 5.591 5.683 1,431 -0.08(-1.42%)
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.