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 (%)
Jul 31, 2009 10.81 11.15 10.81 11.12 66,389 +0.28(+2.61%)
Jul 30, 2009 10.91 11.21 10.75 10.84 30,673 -0.07(-0.63%)
Jul 29, 2009 10.88 11.10 10.85 10.91 34,545 -0.25(-2.25%)
Jul 28, 2009 11.10 11.31 10.85 11.16 115,630 +0.14(+1.26%)
Jul 27, 2009 10.80 11.02 10.69 11.02 15,250 +0.07(+0.63%)
Jul 24, 2009 11.10 11.10 10.71 10.95 12,275 -0.15(-1.36%)
Jul 23, 2009 10.56 11.16 10.56 11.10 113,554 +0.43(+4.00%)
Jul 22, 2009 10.76 10.85 10.53 10.68 12,453 -0.01(-0.06%)
Jul 21, 2009 10.53 10.80 10.49 10.68 38,370 +0.08(+0.77%)
Jul 20, 2009 10.75 10.75 10.22 10.60 25,113 -0.09(-0.82%)
Jul 17, 2009 10.87 10.87 10.63 10.69 38,933 -0.15(-1.39%)
Jul 16, 2009 10.95 11.00 10.64 10.84 45,598 -0.24(-2.16%)
Jul 15, 2009 10.78 11.08 10.51 11.08 39,148 +0.33(+3.04%)
Jul 14, 2009 10.69 10.87 10.32 10.75 58,352 -0.10(-0.93%)
Jul 13, 2009 10.29 10.90 10.12 10.85 43,869 +0.65(+6.41%)
Jul 10, 2009 9.979 10.26 9.979 10.20 12,382 +0.01(+0.12%)
Jul 09, 2009 10.29 10.63 10.08 10.19 42,325 -0.04(-0.43%)
Jul 08, 2009 10.63 10.88 10.23 10.23 33,574 -0.41(-3.84%)
Jul 07, 2009 10.35 11.00 10.24 10.64 43,464 +0.33(+3.17%)
Jul 06, 2009 10.58 11.41 10.31 10.31 61,670 -0.18(-1.74%)
Jul 02, 2009 10.61 10.61 10.20 10.49 48,758 -0.14(-1.36%)
Jul 01, 2009 9.784 10.67 9.747 10.64 56,234 +0.62(+6.21%)
Jun 30, 2009 10.08 10.44 9.740 10.02 82,682 -0.03(-0.31%)
Jun 29, 2009 10.22 10.38 9.904 10.05 53,171 -0.29(-2.80%)
Jun 26, 2009 9.791 10.60 9.668 10.34 1,550,188 +0.61(+6.27%)
Jun 25, 2009 9.571 9.904 9.256 9.728 43,360 +0.39(+4.18%)
Jun 24, 2009 9.420 9.426 9.237 9.338 17,852 +0.00(+0.00%)
Jun 23, 2009 9.237 9.514 9.225 9.338 12,806 +0.01(+0.13%)
Jun 22, 2009 9.589 9.589 9.225 9.325 28,445 -0.29(-3.01%)
Jun 19, 2009 9.376 9.621 9.237 9.615 21,558 +0.43(+4.65%)
Jun 18, 2009 9.703 9.703 9.187 9.187 23,294 -0.52(-5.31%)
Jun 17, 2009 9.156 9.904 9.055 9.703 19,948 +0.40(+4.26%)
Jun 16, 2009 9.344 9.470 9.011 9.306 30,050 +0.19(+2.07%)
Jun 15, 2009 9.451 9.451 9.118 9.118 14,417 -0.37(-3.91%)
Jun 12, 2009 9.483 9.866 9.369 9.489 27,047 -0.01(-0.13%)
Jun 11, 2009 9.558 9.932 9.501 9.501 24,449 -0.09(-0.92%)
Jun 10, 2009 9.621 9.862 9.589 9.589 17,383 +0.00(+0.00%)
Jun 09, 2009 9.684 9.910 9.539 9.589 28,480 -0.18(-1.80%)
Jun 08, 2009 9.844 9.904 9.633 9.765 15,462 +0.09(+0.91%)
Jun 05, 2009 9.740 9.904 9.659 9.677 7,792 -0.14(-1.41%)
Jun 04, 2009 9.904 9.904 9.778 9.816 13,930 -0.03(-0.32%)
Jun 03, 2009 9.747 9.891 9.665 9.847 5,523 +0.16(+1.62%)
Jun 02, 2009 9.791 9.886 9.545 9.690 13,694 -0.13(-1.28%)
Jun 01, 2009 9.703 10.06 9.703 9.816 29,361 -0.17(-1.70%)
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%)
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.