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, 2002 6.055 6.241 5.874 6.241 8,945 +0.23(+3.88%)
Apr 29, 2002 5.997 6.055 5.943 6.008 8,945 +0.07(+1.26%)
Apr 26, 2002 5.960 5.962 5.915 5.934 8,230 +0.02(+0.28%)
Apr 25, 2002 5.775 5.917 5.775 5.917 5,725 +0.14(+2.45%)
Apr 24, 2002 5.807 5.841 5.775 5.775 10,735 +0.05(+0.81%)
Apr 23, 2002 5.794 5.813 5.729 5.729 8,230 +0.03(+0.49%)
Apr 22, 2002 5.813 5.813 5.682 5.701 8,945 -0.11(-1.92%)
Apr 19, 2002 5.813 5.813 5.813 5.813 2,504 +0.04(+0.65%)
Apr 18, 2002 5.785 5.813 5.770 5.775 8,945 -0.00(-0.03%)
Apr 17, 2002 5.777 5.777 5.777 5.777 1,789 +0.02(+0.36%)
Apr 16, 2002 5.729 5.757 5.654 5.757 4,651 +0.03(+0.49%)
Apr 15, 2002 5.775 5.794 5.647 5.729 26,479 -0.05(-0.81%)
Apr 12, 2002 5.775 5.794 5.775 5.775 7,872 -0.04(-0.77%)
Apr 11, 2002 5.820 5.820 5.820 5.820 1,789 +0.05(+0.81%)
Apr 10, 2002 5.770 5.775 5.686 5.774 11,808 +0.05(+0.91%)
Apr 09, 2002 5.764 5.775 5.721 5.721 4,651 -0.03(-0.45%)
Apr 08, 2002 5.684 5.775 5.682 5.748 12,524 -0.01(-0.16%)
Apr 05, 2002 5.757 5.757 5.757 5.757 357 +0.00(+0.00%)
Apr 04, 2002 5.664 5.757 5.664 5.757 10,735 +0.04(+0.62%)
Apr 03, 2002 5.774 5.774 5.636 5.721 5,725 +0.09(+1.52%)
Apr 02, 2002 5.636 5.636 5.636 5.636 715 -0.14(-2.38%)
Apr 01, 2002 5.775 5.775 5.773 5.773 1,073 +0.15(+2.61%)
Mar 29, 2002 5.617 5.775 5.617 5.626 5,725 +0.00(+0.00%)
Mar 28, 2002 5.617 5.775 5.617 5.626 5,725 +0.00(+0.07%)
Mar 27, 2002 5.617 5.623 5.617 5.623 1,073 -0.06(-1.05%)
Mar 26, 2002 5.755 5.757 5.626 5.682 3,220 +0.07(+1.33%)
Mar 25, 2002 5.636 5.729 5.602 5.608 8,230 -0.12(-2.11%)
Mar 22, 2002 5.716 5.729 5.716 5.729 1,789 +0.05(+0.82%)
Mar 21, 2002 5.591 5.682 5.543 5.682 12,524 -0.03(-0.59%)
Mar 20, 2002 5.716 5.716 5.716 5.716 715 +0.03(+0.59%)
Mar 19, 2002 5.682 5.682 5.682 5.682 1,431 +0.08(+1.36%)
Mar 18, 2002 5.554 5.626 5.554 5.606 5,725 +0.11(+2.00%)
Mar 15, 2002 5.543 5.589 5.470 5.496 7,156 -0.05(-0.84%)
Mar 14, 2002 5.530 5.543 5.496 5.543 6,083 -0.01(-0.17%)
Mar 13, 2002 5.556 5.556 5.543 5.552 1,789 -0.04(-0.67%)
Mar 12, 2002 5.591 5.591 5.554 5.589 10,019 -0.10(-1.67%)
Mar 11, 2002 5.636 5.775 5.636 5.684 7,156 +0.10(+1.70%)
Mar 08, 2002 5.677 5.679 5.589 5.589 3,578 -0.06(-0.99%)
Mar 07, 2002 5.649 5.742 5.645 5.645 6,798 -0.00(-0.03%)
Mar 06, 2002 5.738 5.738 5.647 5.647 1,789 -0.02(-0.39%)
Mar 05, 2002 5.600 5.669 5.600 5.669 6,441 +0.03(+0.59%)
Mar 04, 2002 5.761 5.761 5.636 5.636 2,504 -0.00(-0.03%)
Mar 01, 2002 5.775 5.775 5.636 5.638 6,083 -0.04(-0.79%)
Feb 28, 2002 5.602 5.682 5.602 5.682 7,156 -0.13(-2.24%)
Feb 27, 2002 5.682 5.813 5.682 5.813 1,789 +0.10(+1.66%)
Feb 26, 2002 5.682 5.725 5.682 5.718 1,431 +0.13(+2.27%)
Feb 25, 2002 5.775 5.775 5.591 5.591 2,504 -0.09(-1.61%)
Feb 22, 2002 5.915 5.915 5.589 5.682 5,009 -0.00(-0.07%)
Feb 21, 2002 5.915 5.915 5.686 5.686 3,578 -0.09(-1.55%)
Feb 20, 2002 5.775 5.869 5.775 5.775 21,828 +0.05(+0.81%)
Feb 19, 2002 5.910 5.962 5.598 5.729 18,249 -0.14(-2.38%)
Feb 18, 2002 5.865 5.869 5.684 5.869 17,176 +0.00(+0.00%)
Feb 15, 2002 5.865 5.869 5.684 5.869 17,176 +0.00(+0.03%)
Feb 14, 2002 5.774 5.867 5.636 5.867 12,882 +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 2,147 +0.09(+1.57%)
Feb 11, 2002 5.682 5.682 5.546 5.682 3,220 -0.14(-2.40%)
Feb 08, 2002 5.794 5.913 5.682 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 4,294 +0.08(+1.45%)
Feb 05, 2002 5.589 5.589 5.543 5.543 15,029 -0.05(-0.83%)
Feb 04, 2002 5.589 5.589 5.589 5.589 0 +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.