Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Res Cp A (NQ: ARTNA )

38.66 -0.63 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 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%)
Jan 02, 2009 9.866 10.18 9.866 10.18 8,166 +0.19(+1.89%)
Dec 31, 2008 9.118 9.992 9.042 9.992 35,134 +0.97(+10.73%)
Dec 30, 2008 8.929 9.023 8.873 9.023 9,681 +0.22(+2.50%)
Dec 29, 2008 8.841 9.062 8.803 8.803 10,362 -0.09(-0.99%)
Dec 26, 2008 8.759 9.112 8.759 8.891 11,768 -0.11(-1.26%)
Dec 24, 2008 8.948 9.080 8.833 9.005 4,788 -0.10(-1.11%)
Dec 23, 2008 8.992 9.112 8.759 9.106 8,288 +0.04(+0.42%)
Dec 22, 2008 9.149 9.181 8.797 9.068 11,046 -0.08(-0.89%)
Dec 19, 2008 9.118 9.313 9.042 9.149 27,764 +0.03(+0.28%)
Dec 18, 2008 8.873 9.319 8.772 9.124 23,598 +0.15(+1.68%)
Dec 17, 2008 9.023 9.118 8.866 8.973 13,455 -0.03(-0.38%)
Dec 16, 2008 8.942 9.007 8.781 9.007 61,172 +0.20(+2.24%)
Dec 15, 2008 9.394 9.420 8.691 8.810 21,389 -0.74(-7.77%)
Dec 12, 2008 9.363 9.552 9.124 9.552 12,571 +0.20(+2.15%)
Dec 11, 2008 9.495 9.646 9.338 9.350 7,048 -0.14(-1.52%)
Dec 10, 2008 9.369 9.747 9.369 9.495 11,155 +0.06(+0.67%)
Dec 09, 2008 9.545 9.960 9.338 9.432 17,187 -0.38(-3.91%)
Dec 08, 2008 10.06 10.06 9.662 9.816 9,144 -0.23(-2.32%)
Dec 05, 2008 9.596 10.06 9.306 10.05 10,613 -0.01(-0.12%)
Dec 04, 2008 9.627 10.06 9.627 10.06 5,308 +0.01(+0.06%)
Dec 03, 2008 9.986 10.05 9.451 10.05 7,304 +0.43(+4.44%)
Dec 02, 2008 9.432 9.633 9.363 9.627 6,019 +0.44(+4.79%)
Dec 01, 2008 10.06 10.06 9.187 9.187 8,368 -0.87(-8.63%)
Nov 28, 2008 9.810 10.05 9.445 10.05 3,524 +0.00(+0.00%)
Nov 26, 2008 10.06 10.06 9.778 10.05 12,827 +0.00(+0.00%)
Nov 25, 2008 9.979 10.06 9.156 10.05 19,597 +0.31(+3.16%)
Nov 24, 2008 9.099 9.747 9.071 9.747 9,169 +0.09(+0.91%)
Nov 21, 2008 8.942 10.05 8.942 9.659 9,524 +0.35(+3.78%)
Nov 20, 2008 9.784 9.891 8.961 9.306 29,382 -0.75(-7.50%)
Nov 19, 2008 9.237 10.63 9.237 10.06 4,632 +0.63(+6.67%)
Nov 18, 2008 8.847 9.432 8.835 9.432 15,957 +0.62(+6.99%)
Nov 17, 2008 9.118 9.357 8.816 8.816 7,674 -0.49(-5.27%)
Nov 14, 2008 9.118 9.413 9.118 9.306 1,510 -0.10(-1.11%)
Nov 13, 2008 9.426 9.432 9.118 9.411 7,765 +0.16(+1.74%)
Nov 12, 2008 9.338 9.338 9.250 9.250 4,634 -0.09(-0.94%)
Nov 11, 2008 9.948 9.948 9.281 9.338 5,127 -0.48(-4.93%)
Nov 10, 2008 9.979 9.979 9.275 9.822 15,295 +0.28(+2.88%)
Nov 07, 2008 10.34 10.34 8.987 9.547 2,067 +0.51(+5.65%)
Nov 06, 2008 9.545 9.552 8.998 9.036 8,369 -0.21(-2.24%)
Nov 05, 2008 9.055 9.244 9.055 9.244 9,850 +0.19(+2.08%)
Nov 04, 2008 8.961 10.16 8.961 9.055 45,197 +0.10(+1.12%)
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.