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

Artesian Res Corp A (NQ: ARTNA )

35.86 -0.29 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 5.606 5.670 5.588 5.670 22,453 +0.06(+1.16%)
Apr 29, 2003 5.604 5.606 5.579 5.606 9,133 +0.01(+0.22%)
Apr 28, 2003 5.571 5.593 5.562 5.593 9,133 +0.02(+0.41%)
Apr 25, 2003 5.604 5.606 5.564 5.571 11,417 -0.03(-0.59%)
Apr 24, 2003 5.585 5.604 5.585 5.604 2,283 +0.05(+0.85%)
Apr 23, 2003 5.597 5.597 5.546 5.557 11,797 -0.04(-0.72%)
Apr 22, 2003 5.583 5.606 5.583 5.597 6,469 +0.02(+0.28%)
Apr 21, 2003 5.585 5.606 5.579 5.581 15,603 -0.00(-0.06%)
Apr 17, 2003 5.606 5.693 5.583 5.585 17,506 -0.02(-0.37%)
Apr 16, 2003 5.504 5.606 5.504 5.606 9,514 +0.07(+1.27%)
Apr 15, 2003 5.476 5.535 5.476 5.535 3,805 +0.02(+0.38%)
Apr 14, 2003 5.392 5.542 5.392 5.514 16,364 +0.15(+2.84%)
Apr 11, 2003 5.373 5.392 5.352 5.362 7,992 +0.02(+0.43%)
Apr 10, 2003 5.339 5.366 5.339 5.339 4,947 +0.01(+0.10%)
Apr 09, 2003 5.334 5.334 5.334 5.334 0 +0.00(+0.00%)
Apr 08, 2003 5.362 5.362 5.334 5.334 761 -0.01(-0.13%)
Apr 07, 2003 5.295 5.369 5.295 5.341 3,425 +0.06(+1.13%)
Apr 04, 2003 5.281 5.281 5.281 5.281 3,044 +0.00(+0.07%)
Apr 03, 2003 5.274 5.294 5.236 5.278 9,514 +0.00(+0.07%)
Apr 02, 2003 5.213 5.274 5.213 5.274 8,372 +0.05(+0.87%)
Apr 01, 2003 5.246 5.273 5.229 5.229 4,947 -0.04(-0.83%)
Mar 31, 2003 5.278 5.288 5.255 5.273 11,797 +0.02(+0.33%)
Mar 28, 2003 5.303 5.324 5.255 5.255 13,320 -0.05(-0.86%)
Mar 27, 2003 5.301 5.301 5.301 5.301 380 +0.03(+0.53%)
Mar 26, 2003 5.388 5.388 5.273 5.273 12,178 -0.03(-0.53%)
Mar 25, 2003 5.317 5.422 5.281 5.301 17,506 +0.03(+0.53%)
Mar 24, 2003 5.434 5.474 5.273 5.273 20,121 -0.20(-3.74%)
Mar 21, 2003 5.518 5.518 5.413 5.478 11,797 -0.04(-0.73%)
Mar 20, 2003 5.553 5.606 5.518 5.518 14,842 +0.00(+0.00%)
Mar 19, 2003 5.604 5.604 5.518 5.518 6,850 -0.09(-1.53%)
Mar 18, 2003 5.606 5.606 5.588 5.604 342,517 +0.01(+0.09%)
Mar 17, 2003 5.588 5.644 5.579 5.599 12,558 -0.00(-0.03%)
Mar 14, 2003 5.710 5.609 5.523 5.600 114,172 -0.11(-1.93%)
Mar 13, 2003 5.448 5.711 5.413 5.710 15,603 +0.28(+5.16%)
Mar 12, 2003 5.541 5.544 5.430 5.430 10,656 -0.13(-2.36%)
Mar 11, 2003 5.583 5.590 5.542 5.562 5,328 -0.04(-0.78%)
Mar 10, 2003 5.642 5.686 5.579 5.606 11,036 +0.04(+0.63%)
Mar 07, 2003 5.562 5.576 5.562 5.571 4,947 +0.05(+0.98%)
Mar 06, 2003 5.520 5.574 5.474 5.516 7,611 -0.02(-0.32%)
Mar 05, 2003 5.567 5.567 5.534 5.534 1,902 -0.02(-0.35%)
Mar 04, 2003 5.474 5.606 5.474 5.553 8,753 -0.05(-0.94%)
Mar 03, 2003 5.574 5.606 5.574 5.606 4,947 +0.04(+0.79%)
Feb 28, 2003 5.632 5.632 5.474 5.562 5,708 -0.06(-1.00%)
Feb 27, 2003 5.649 5.649 5.618 5.618 6,469 -0.03(-0.53%)
Feb 26, 2003 5.553 5.648 5.553 5.648 11,417 +0.08(+1.35%)
Feb 25, 2003 5.581 5.606 5.495 5.572 16,364 -0.03(-0.59%)
Feb 24, 2003 5.606 5.609 5.555 5.606 8,753 +0.00(+0.00%)
Feb 21, 2003 5.518 5.606 5.518 5.606 11,036 +0.09(+1.59%)
Feb 20, 2003 5.509 5.518 5.481 5.518 7,230 +0.01(+0.16%)
Feb 19, 2003 5.509 5.509 5.483 5.509 5,328 -0.01(-0.13%)
Feb 18, 2003 5.488 5.516 5.476 5.516 6,850 +0.03(+0.51%)
Feb 14, 2003 5.458 5.488 5.430 5.488 11,417 +0.00(+0.03%)
Feb 13, 2003 5.520 5.520 5.411 5.486 11,417 -0.02(-0.41%)
Feb 12, 2003 5.450 5.509 5.430 5.509 16,364 +0.06(+1.09%)
Feb 11, 2003 5.535 5.535 5.450 5.450 19,409 -0.07(-1.23%)
Feb 10, 2003 5.527 5.527 5.488 5.518 7,230 -0.00(-0.00%)
Feb 07, 2003 5.406 5.578 5.406 5.518 9,894 +0.12(+2.17%)
Feb 06, 2003 5.430 5.469 5.401 5.401 15,223 -0.06(-1.18%)
Feb 05, 2003 5.432 5.465 5.432 5.465 4,947 -0.03(-0.51%)
Feb 04, 2003 5.385 5.493 5.385 5.493 15,223 +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.