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 (%)
Jan 31, 2003 5.692 5.729 5.664 5.683 7,156 +0.04(+0.63%)
Jan 30, 2003 5.617 5.739 5.589 5.647 7,156 +0.03(+0.53%)
Jan 29, 2003 5.649 5.649 5.584 5.617 2,504 +0.02(+0.40%)
Jan 28, 2003 5.629 5.629 5.567 5.595 7,871 -0.05(-0.86%)
Jan 27, 2003 5.752 5.753 5.643 5.643 15,028 -0.16(-2.76%)
Jan 24, 2003 5.725 5.804 5.725 5.804 27,194 +0.12(+2.13%)
Jan 23, 2003 5.589 5.683 5.584 5.683 13,597 +0.05(+0.83%)
Jan 22, 2003 5.701 5.850 5.496 5.636 39,001 -0.12(-2.04%)
Jan 21, 2003 5.871 5.916 5.753 5.753 21,111 -0.09(-1.47%)
Jan 17, 2003 5.681 5.869 5.681 5.839 11,807 +0.16(+2.82%)
Jan 16, 2003 5.630 5.681 5.630 5.679 8,945 +0.03(+0.49%)
Jan 15, 2003 5.645 5.664 5.595 5.651 7,871 +0.01(+0.26%)
Jan 14, 2003 5.545 5.679 5.545 5.636 15,386 +0.07(+1.17%)
Jan 13, 2003 5.481 5.571 5.481 5.571 8,945 +0.06(+1.01%)
Jan 10, 2003 5.530 5.530 5.515 5.515 3,935 -0.01(-0.20%)
Jan 09, 2003 5.515 5.526 5.485 5.526 7,156 +0.01(+0.17%)
Jan 08, 2003 5.539 5.560 5.515 5.517 5,725 +0.00(+0.07%)
Jan 07, 2003 5.509 5.513 5.496 5.513 3,935 +0.00(+0.07%)
Jan 06, 2003 5.500 5.563 5.498 5.509 11,450 -0.05(-0.94%)
Jan 03, 2003 5.589 5.632 5.548 5.562 6,082 +0.00(+0.03%)
Jan 02, 2003 5.524 5.562 5.524 5.560 2,146 +0.04(+0.64%)
Dec 31, 2002 5.524 5.524 5.524 5.524 357 +0.03(+0.47%)
Dec 30, 2002 5.493 5.589 5.461 5.498 18,248 -0.06(-1.04%)
Dec 27, 2002 5.532 5.562 5.483 5.556 8,587 +0.07(+1.19%)
Dec 26, 2002 5.519 5.519 5.465 5.491 5,009 -0.02(-0.44%)
Dec 24, 2002 5.515 5.515 5.515 5.515 715 +0.04(+0.68%)
Dec 23, 2002 5.480 5.480 5.478 5.478 5,725 +0.02(+0.31%)
Dec 20, 2002 5.483 5.521 5.329 5.461 8,587 -0.06(-1.05%)
Dec 19, 2002 5.494 5.519 5.468 5.519 11,092 +0.02(+0.41%)
Dec 18, 2002 5.468 5.496 5.468 5.496 5,725 +0.09(+1.65%)
Dec 17, 2002 5.489 5.496 5.407 5.407 7,514 -0.04(-0.79%)
Dec 16, 2002 5.453 5.496 5.440 5.450 5,367 -0.03(-0.61%)
Dec 13, 2002 5.483 5.483 5.483 5.483 357 +0.01(+0.23%)
Dec 12, 2002 5.396 5.474 5.396 5.470 5,367 +0.06(+1.14%)
Dec 11, 2002 5.381 5.409 5.319 5.409 16,817 +0.01(+0.17%)
Dec 10, 2002 5.433 5.433 5.219 5.399 34,350 -0.03(-0.58%)
Dec 09, 2002 5.379 5.431 5.379 5.431 7,514 +0.03(+0.51%)
Dec 06, 2002 5.370 5.403 5.370 5.403 7,514 +0.00(+0.00%)
Dec 05, 2002 5.375 5.457 5.375 5.403 5,725 +0.03(+0.49%)
Dec 04, 2002 5.332 5.450 5.332 5.377 5,009 -0.07(-1.30%)
Dec 03, 2002 5.448 5.448 5.448 5.448 3,220 +0.00(+0.07%)
Dec 02, 2002 5.491 5.491 5.321 5.444 6,082 +0.09(+1.63%)
Nov 29, 2002 5.450 5.455 5.357 5.357 7,156 -0.14(-2.54%)
Nov 27, 2002 5.472 5.496 5.317 5.496 9,303 +0.07(+1.37%)
Nov 26, 2002 5.452 5.452 5.422 5.422 3,935 -0.10(-1.76%)
Nov 25, 2002 5.487 5.552 5.435 5.519 16,817 +0.07(+1.37%)
Nov 22, 2002 5.569 5.569 5.394 5.444 10,018 -0.12(-2.24%)
Nov 21, 2002 5.543 5.571 5.373 5.569 16,817 +0.20(+3.68%)
Nov 20, 2002 5.308 5.548 5.308 5.371 16,817 +0.06(+1.16%)
Nov 19, 2002 5.403 5.412 5.275 5.310 6,798 -0.10(-1.89%)
Nov 18, 2002 5.450 5.511 5.310 5.412 13,597 +0.03(+0.52%)
Nov 15, 2002 5.403 5.448 5.310 5.385 18,964 -0.06(-1.16%)
Nov 14, 2002 5.239 5.448 5.239 5.448 17,532 +0.17(+3.32%)
Nov 13, 2002 5.217 5.347 5.217 5.273 10,018 +0.08(+1.47%)
Nov 12, 2002 5.327 5.327 5.194 5.196 15,386 +0.00(+0.00%)
Nov 11, 2002 5.310 5.401 5.194 5.196 11,807 -0.19(-3.60%)
Nov 08, 2002 5.332 5.394 5.245 5.390 8,945 +0.04(+0.80%)
Nov 07, 2002 5.358 5.392 5.245 5.347 12,165 -0.04(-0.66%)
Nov 06, 2002 5.571 5.571 5.329 5.383 8,229 -0.02(-0.38%)
Nov 05, 2002 5.310 5.599 5.235 5.403 15,386 +0.17(+3.20%)
Nov 04, 2002 5.403 5.403 5.217 5.235 10,018 -0.15(-2.77%)
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.