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 30, 2003 6.521 6.590 6.504 6.524 13,239 +0.00(+0.06%)
May 29, 2003 6.519 6.521 6.474 6.521 2,862 +0.09(+1.36%)
May 28, 2003 6.288 6.521 6.288 6.433 20,038 +0.15(+2.31%)
May 27, 2003 6.206 6.334 6.206 6.288 28,626 +0.06(+0.93%)
May 23, 2003 6.232 6.232 6.156 6.230 13,239 +0.07(+1.15%)
May 22, 2003 6.224 6.232 6.154 6.159 26,122 -0.07(-1.05%)
May 21, 2003 6.148 6.241 6.148 6.224 12,166 +0.08(+1.24%)
May 20, 2003 6.120 6.148 6.120 6.148 15,386 +0.01(+0.21%)
May 19, 2003 6.135 6.137 6.109 6.135 12,882 +0.06(+1.01%)
May 16, 2003 6.213 6.213 5.999 6.074 17,891 -0.07(-1.21%)
May 15, 2003 6.094 6.148 6.094 6.148 3,578 +0.09(+1.51%)
May 14, 2003 6.120 6.146 6.012 6.057 13,955 -0.09(-1.45%)
May 13, 2003 6.122 6.146 6.109 6.146 5,009 +0.00(+0.00%)
May 12, 2003 6.191 6.191 6.111 6.146 10,377 -0.01(-0.18%)
May 09, 2003 6.196 6.196 6.113 6.157 22,543 -0.09(-1.46%)
May 08, 2003 6.185 6.251 6.185 6.249 19,323 +0.04(+0.57%)
May 07, 2003 6.297 6.297 6.195 6.213 33,278 -0.07(-1.19%)
May 06, 2003 6.241 6.310 6.241 6.288 24,332 +0.07(+1.14%)
May 05, 2003 6.170 6.217 6.148 6.217 7,514 +0.05(+0.82%)
May 02, 2003 6.144 6.170 6.144 6.167 17,891 +0.14(+2.26%)
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%)
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.