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 (%)
May 29, 2009 9.501 9.986 9.501 9.986 12,350 +0.61(+6.51%)
May 28, 2009 9.498 9.520 9.376 9.376 19,341 -0.18(-1.91%)
May 27, 2009 9.527 9.860 9.527 9.558 20,156 -0.11(-1.11%)
May 26, 2009 9.728 9.866 9.520 9.665 27,645 +0.20(+2.13%)
May 22, 2009 9.948 9.948 9.439 9.464 15,090 -0.36(-3.68%)
May 21, 2009 9.740 10.01 9.583 9.825 11,286 +0.05(+0.48%)
May 20, 2009 9.608 9.866 9.608 9.778 10,615 +0.18(+1.90%)
May 19, 2009 9.464 10.04 9.464 9.596 35,458 -0.28(-2.86%)
May 18, 2009 9.828 9.942 9.627 9.879 39,081 -0.03(-0.25%)
May 15, 2009 9.470 9.948 9.470 9.904 39,181 +0.43(+4.58%)
May 14, 2009 9.501 9.514 9.439 9.470 8,412 +0.07(+0.74%)
May 13, 2009 9.401 9.432 9.319 9.401 17,474 +0.00(+0.00%)
May 12, 2009 9.080 9.431 9.036 9.401 30,559 +0.31(+3.46%)
May 11, 2009 9.181 9.181 9.017 9.086 7,170 -0.02(-0.21%)
May 08, 2009 9.080 9.306 8.967 9.105 11,660 +0.14(+1.61%)
May 07, 2009 8.973 9.040 8.961 8.961 4,473 +0.00(+0.00%)
May 06, 2009 9.187 9.363 8.961 8.961 13,442 -0.35(-3.72%)
May 05, 2009 9.193 9.354 9.156 9.306 9,110 +0.22(+2.42%)
May 04, 2009 9.118 9.357 9.086 9.086 9,702 +0.06(+0.63%)
May 01, 2009 9.156 9.288 8.816 9.030 15,869 -0.19(-2.05%)
Apr 30, 2009 9.394 9.394 9.156 9.218 6,618 -0.06(-0.61%)
Apr 29, 2009 9.231 9.401 9.068 9.275 9,842 -0.03(-0.27%)
Apr 28, 2009 9.401 9.401 9.231 9.300 8,077 -0.01(-0.07%)
Apr 27, 2009 9.023 9.394 8.929 9.306 10,373 +0.41(+4.59%)
Apr 24, 2009 9.055 9.262 8.898 8.898 5,884 -0.01(-0.14%)
Apr 23, 2009 8.803 9.344 8.803 8.910 15,306 -0.04(-0.46%)
Apr 22, 2009 8.885 9.099 8.885 8.951 7,935 +0.06(+0.67%)
Apr 21, 2009 8.923 9.275 8.872 8.891 17,381 -0.10(-1.12%)
Apr 20, 2009 9.174 9.174 8.992 8.992 5,096 -0.11(-1.24%)
Apr 17, 2009 8.942 9.105 8.866 9.105 2,584 +0.17(+1.90%)
Apr 16, 2009 8.948 8.948 8.847 8.935 3,438 -0.01(-0.14%)
Apr 15, 2009 8.885 9.055 8.828 8.948 5,356 +0.03(+0.35%)
Apr 14, 2009 9.275 9.275 8.904 8.917 3,687 -0.52(-5.47%)
Apr 13, 2009 9.101 9.432 9.086 9.432 5,656 +0.33(+3.66%)
Apr 09, 2009 8.891 9.275 8.891 9.099 12,308 +0.21(+2.33%)
Apr 08, 2009 8.866 9.086 8.860 8.891 9,999 -0.09(-0.98%)
Apr 07, 2009 9.137 9.149 8.819 8.979 9,495 +0.05(+0.56%)
Apr 06, 2009 9.118 9.118 8.785 8.929 15,425 -0.01(-0.14%)
Apr 03, 2009 9.049 9.149 8.813 8.942 8,905 +0.07(+0.78%)
Apr 02, 2009 8.803 9.181 8.803 8.873 9,610 +0.13(+1.51%)
Apr 01, 2009 8.803 8.929 8.684 8.741 7,442 -0.08(-0.86%)
Mar 31, 2009 8.791 9.112 8.715 8.816 9,689 +0.24(+2.79%)
Mar 30, 2009 8.678 8.684 8.577 8.577 2,832 -0.23(-2.57%)
Mar 26, 2009 8.767 8.803 8.766 8.803 1,847 +0.00(+0.00%)
Mar 25, 2009 8.766 8.803 8.709 8.803 5,451 +0.08(+0.87%)
Mar 24, 2009 8.552 8.728 8.552 8.728 1,431 +0.02(+0.22%)
Mar 23, 2009 8.766 8.786 8.451 8.709 19,393 +0.18(+2.14%)
Mar 20, 2009 8.407 8.646 8.407 8.527 19,687 -0.19(-2.13%)
Mar 19, 2009 8.961 9.288 8.495 8.712 6,679 -0.12(-1.39%)
Mar 18, 2009 8.778 8.992 8.615 8.835 3,749 +0.21(+2.48%)
Mar 17, 2009 9.086 9.086 8.621 8.621 5,650 -0.31(-3.52%)
Mar 16, 2009 8.483 9.061 8.400 8.935 14,040 +0.32(+3.68%)
Mar 13, 2009 8.489 8.810 8.388 8.618 8,549 +0.19(+2.22%)
Mar 12, 2009 8.175 8.431 8.143 8.431 10,049 +0.29(+3.54%)
Mar 11, 2009 8.326 8.520 8.055 8.143 7,801 -0.25(-2.92%)
Mar 10, 2009 8.105 8.564 8.105 8.388 6,268 +0.15(+1.83%)
Mar 09, 2009 8.382 8.470 8.055 8.237 14,473 -0.18(-2.09%)
Mar 06, 2009 8.269 8.489 8.175 8.414 17,839 -0.14(-1.62%)
Mar 05, 2009 8.439 8.552 8.181 8.552 18,254 +0.10(+1.19%)
Mar 04, 2009 8.514 8.624 8.206 8.451 6,905 -0.32(-3.66%)
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.