Skip to main content
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 (%)
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%)
Mar 02, 2009 8.791 8.791 8.489 8.772 10,669 -0.19(-2.11%)
Feb 27, 2009 8.961 8.961 8.913 8.961 4,112 -0.07(-0.73%)
Feb 26, 2009 9.181 9.384 9.027 9.027 9,511 -0.22(-2.41%)
Feb 25, 2009 8.961 9.250 8.961 9.250 2,472 +0.19(+2.15%)
Feb 24, 2009 9.306 9.350 9.055 9.055 14,777 -0.29(-3.10%)
Feb 23, 2009 9.640 9.810 9.086 9.344 16,290 -0.09(-1.00%)
Feb 20, 2009 9.935 9.935 9.439 9.439 7,523 +0.13(+1.35%)
Feb 19, 2009 9.520 9.571 9.313 9.313 6,014 -0.12(-1.27%)
Feb 18, 2009 9.508 9.539 9.432 9.432 8,784 -0.12(-1.25%)
Feb 17, 2009 9.589 9.942 9.439 9.552 7,277 -0.04(-0.39%)
Feb 13, 2009 9.665 9.747 9.589 9.589 9,635 -0.19(-1.99%)
Feb 12, 2009 9.784 9.803 9.759 9.784 2,458 -0.25(-2.48%)
Feb 11, 2009 9.942 10.06 9.753 10.03 8,541 +0.29(+2.94%)
Feb 10, 2009 9.759 9.847 9.747 9.747 1,768 +0.00(+0.00%)
Feb 09, 2009 9.715 9.750 9.715 9.747 1,464 -0.01(-0.13%)
Feb 06, 2009 9.734 9.872 9.715 9.759 6,734 -0.08(-0.83%)
Feb 05, 2009 10.05 10.05 9.740 9.841 11,217 +0.13(+1.29%)
Feb 04, 2009 9.602 9.841 9.602 9.715 44,094 +0.08(+0.85%)
Feb 03, 2009 9.633 9.784 9.633 9.633 16,825 -0.11(-1.16%)
Feb 02, 2009 9.677 9.747 9.621 9.747 7,308 -0.09(-0.93%)
Jan 30, 2009 9.916 9.939 9.747 9.838 3,562 -0.20(-2.02%)
Jan 29, 2009 9.577 10.12 9.577 10.04 8,571 +0.29(+3.02%)
Jan 28, 2009 9.747 9.835 9.552 9.747 8,436 +0.07(+0.76%)
Jan 27, 2009 9.454 9.784 9.454 9.673 5,934 -0.17(-1.71%)
Jan 26, 2009 9.740 9.841 9.583 9.841 15,982 +0.25(+2.62%)
Jan 23, 2009 9.262 10.04 9.262 9.589 21,370 -0.04(-0.39%)
Jan 22, 2009 9.369 9.652 9.313 9.627 11,291 +0.19(+2.06%)
Jan 21, 2009 9.696 9.696 9.231 9.432 89,015 -0.07(-0.73%)
Jan 20, 2009 9.747 9.879 9.501 9.501 4,497 -0.33(-3.39%)
Jan 16, 2009 9.835 9.845 9.351 9.835 11,656 -0.21(-2.13%)
Jan 15, 2009 9.828 10.05 9.828 10.05 4,128 +0.02(+0.19%)
Jan 14, 2009 9.589 10.06 9.564 10.03 13,773 +0.25(+2.51%)
Jan 13, 2009 9.923 9.923 9.558 9.784 9,133 +0.16(+1.63%)
Jan 12, 2009 10.06 10.08 9.508 9.627 7,870 -0.21(-2.17%)
Jan 09, 2009 9.891 10.06 9.445 9.841 1,894 -0.22(-2.19%)
Jan 08, 2009 9.747 10.06 9.457 10.06 9,630 +0.36(+3.76%)
Jan 07, 2009 9.778 9.778 9.571 9.696 41,328 +0.09(+0.98%)
Jan 06, 2009 9.847 9.847 9.464 9.602 37,938 -0.43(-4.25%)
Jan 05, 2009 10.34 10.38 10.03 10.03 2,701 -0.15(-1.50%)
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.