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 (%)
Apr 30, 2003 5.962 6.031 5.943 6.031 21,112 +0.07(+1.16%)
Apr 29, 2003 5.960 5.962 5.934 5.962 8,588 +0.01(+0.22%)
Apr 28, 2003 5.924 5.949 5.915 5.949 8,588 +0.02(+0.41%)
Apr 25, 2003 5.960 5.962 5.917 5.924 10,735 -0.04(-0.59%)
Apr 24, 2003 5.939 5.960 5.939 5.960 2,147 +0.05(+0.85%)
Apr 23, 2003 5.952 5.952 5.898 5.910 11,092 -0.04(-0.72%)
Apr 22, 2003 5.938 5.962 5.938 5.952 6,083 +0.02(+0.28%)
Apr 21, 2003 5.939 5.962 5.934 5.936 14,671 -0.00(-0.06%)
Apr 17, 2003 5.962 6.055 5.938 5.939 16,460 -0.02(-0.38%)
Apr 16, 2003 5.854 5.962 5.854 5.962 8,945 +0.07(+1.27%)
Apr 15, 2003 5.824 5.887 5.824 5.887 3,578 +0.02(+0.38%)
Apr 14, 2003 5.734 5.895 5.734 5.865 15,386 +0.16(+2.84%)
Apr 11, 2003 5.714 5.734 5.692 5.703 7,514 +0.02(+0.43%)
Apr 10, 2003 5.679 5.707 5.679 5.679 4,651 +0.01(+0.10%)
Apr 09, 2003 5.673 5.673 5.673 5.673 0 +0.00(+0.00%)
Apr 08, 2003 5.703 5.703 5.673 5.673 715 -0.01(-0.13%)
Apr 07, 2003 5.632 5.710 5.632 5.680 3,220 +0.06(+1.13%)
Apr 04, 2003 5.617 5.617 5.617 5.617 2,862 +0.00(+0.07%)
Apr 03, 2003 5.610 5.630 5.569 5.613 8,945 +0.00(+0.07%)
Apr 02, 2003 5.544 5.610 5.544 5.610 7,872 +0.05(+0.87%)
Apr 01, 2003 5.580 5.608 5.561 5.561 4,651 -0.05(-0.83%)
Mar 31, 2003 5.613 5.625 5.589 5.608 11,092 +0.02(+0.33%)
Mar 28, 2003 5.639 5.662 5.589 5.589 12,524 -0.05(-0.86%)
Mar 27, 2003 5.638 5.638 5.638 5.638 357 +0.03(+0.53%)
Mar 26, 2003 5.731 5.731 5.608 5.608 11,450 -0.03(-0.53%)
Mar 25, 2003 5.654 5.766 5.617 5.638 16,460 +0.03(+0.53%)
Mar 24, 2003 5.779 5.822 5.608 5.608 18,918 -0.22(-3.74%)
Mar 21, 2003 5.869 5.869 5.757 5.826 11,092 -0.04(-0.73%)
Mar 20, 2003 5.906 5.962 5.869 5.869 13,955 +0.00(+0.00%)
Mar 19, 2003 5.960 5.960 5.869 5.869 6,441 -0.09(-1.53%)
Mar 18, 2003 5.962 5.962 5.943 5.960 322,053 +0.01(+0.09%)
Mar 17, 2003 5.943 6.003 5.934 5.954 11,808 -0.00(-0.03%)
Mar 14, 2003 6.073 5.965 5.874 5.956 107,351 -0.12(-1.93%)
Mar 13, 2003 5.794 6.074 5.757 6.073 14,671 +0.30(+5.16%)
Mar 12, 2003 5.893 5.897 5.775 5.775 10,019 -0.14(-2.36%)
Mar 11, 2003 5.938 5.945 5.895 5.915 5,009 -0.05(-0.78%)
Mar 10, 2003 6.001 6.047 5.934 5.962 10,377 +0.04(+0.63%)
Mar 07, 2003 5.915 5.930 5.915 5.924 4,651 +0.06(+0.98%)
Mar 06, 2003 5.870 5.928 5.822 5.867 7,156 -0.02(-0.32%)
Mar 05, 2003 5.921 5.921 5.885 5.885 1,789 -0.02(-0.35%)
Mar 04, 2003 5.822 5.962 5.822 5.906 8,230 -0.06(-0.94%)
Mar 03, 2003 5.928 5.962 5.928 5.962 4,651 +0.05(+0.79%)
Feb 28, 2003 5.990 5.990 5.822 5.915 5,367 -0.06(-1.00%)
Feb 27, 2003 6.008 6.008 5.975 5.975 6,083 -0.03(-0.53%)
Feb 26, 2003 5.906 6.006 5.906 6.006 10,735 +0.08(+1.35%)
Feb 25, 2003 5.936 5.962 5.844 5.926 15,386 -0.04(-0.59%)
Feb 24, 2003 5.962 5.965 5.908 5.962 8,230 +0.00(+0.00%)
Feb 21, 2003 5.869 5.962 5.869 5.962 10,377 +0.09(+1.59%)
Feb 20, 2003 5.859 5.869 5.829 5.869 6,798 +0.01(+0.16%)
Feb 19, 2003 5.859 5.859 5.831 5.859 5,009 -0.01(-0.13%)
Feb 18, 2003 5.837 5.867 5.824 5.867 6,441 +0.03(+0.51%)
Feb 14, 2003 5.805 5.837 5.775 5.837 10,735 +0.00(+0.03%)
Feb 13, 2003 5.870 5.870 5.755 5.835 10,735 -0.02(-0.41%)
Feb 12, 2003 5.796 5.859 5.775 5.859 15,386 +0.06(+1.09%)
Feb 11, 2003 5.887 5.887 5.796 5.796 18,249 -0.07(-1.23%)
Feb 10, 2003 5.878 5.878 5.837 5.868 6,798 -0.00(-0.00%)
Feb 07, 2003 5.749 5.932 5.749 5.869 9,303 +0.12(+2.17%)
Feb 06, 2003 5.775 5.816 5.744 5.744 14,313 -0.07(-1.18%)
Feb 05, 2003 5.777 5.813 5.777 5.813 4,651 -0.03(-0.51%)
Feb 04, 2003 5.727 5.843 5.727 5.843 14,313 +0.12(+2.15%)
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.