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

Artesian Res Cp A (NQ: ARTNA )

38.99 -0.30 (-0.76%)
Streaming Delayed Price Updated: 12:33 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 (%)
Nov 28, 2003 7.269 7.546 7.269 7.336 1,908 -0.21(-2.74%)
Nov 26, 2003 7.400 7.543 7.311 7.543 2,492 +0.17(+2.27%)
Nov 25, 2003 7.305 7.406 7.305 7.375 3,315 +0.07(+0.91%)
Nov 24, 2003 7.269 7.364 7.227 7.308 8,828 -0.03(-0.34%)
Nov 21, 2003 7.205 7.333 7.333 7.333 3,132 +0.13(+1.78%)
Nov 20, 2003 7.308 7.308 7.177 7.205 4,191 -0.01(-0.15%)
Nov 19, 2003 7.322 7.322 7.208 7.216 7,721 -0.10(-1.41%)
Nov 18, 2003 7.303 7.319 7.208 7.319 1,848 +0.05(+0.73%)
Nov 17, 2003 7.473 7.473 7.188 7.266 9,458 +0.09(+1.25%)
Nov 14, 2003 7.264 7.266 7.177 7.177 3,811 -0.08(-1.15%)
Nov 13, 2003 7.099 7.261 7.099 7.261 12,642 -0.07(-0.95%)
Nov 12, 2003 7.333 7.333 7.266 7.331 2,242 +0.06(+0.85%)
Nov 11, 2003 7.269 7.392 7.269 7.269 8,468 -0.00(-0.00%)
Nov 10, 2003 7.456 7.456 7.269 7.269 1,693 -0.01(-0.11%)
Nov 07, 2003 7.336 7.476 7.269 7.277 11,764 -0.06(-0.76%)
Nov 06, 2003 7.333 7.333 7.333 7.333 1,669 -0.07(-0.98%)
Nov 05, 2003 7.384 7.406 7.342 7.406 5,641 +0.03(+0.38%)
Nov 04, 2003 7.501 7.501 7.378 7.378 1,311 -0.12(-1.64%)
Nov 03, 2003 7.423 7.501 7.333 7.501 13,112 +0.03(+0.37%)
Oct 31, 2003 7.392 7.546 7.283 7.473 9,780 +0.12(+1.67%)
Oct 30, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 29, 2003 7.336 7.350 7.336 7.350 1,192 +0.11(+1.54%)
Oct 28, 2003 7.322 7.344 7.238 7.238 7,633 +0.03(+0.35%)
Oct 27, 2003 7.297 7.297 7.208 7.213 11,450 -0.05(-0.73%)
Oct 24, 2003 7.305 7.336 7.252 7.266 8,349 -0.12(-1.66%)
Oct 23, 2003 7.391 7.403 7.389 7.389 7,394 +0.12(+1.61%)
Oct 22, 2003 7.378 7.406 7.272 7.272 3,816 -0.08(-1.06%)
Oct 21, 2003 7.459 7.504 7.350 7.350 3,816 -0.03(-0.34%)
Oct 20, 2003 7.476 7.476 7.375 7.375 7,633 -0.03(-0.42%)
Oct 17, 2003 7.476 7.476 7.406 7.406 2,146 -0.08(-1.12%)
Oct 16, 2003 7.470 7.515 7.434 7.490 9,303 +0.02(+0.26%)
Oct 15, 2003 7.468 7.476 7.406 7.470 6,440 +0.06(+0.87%)
Oct 14, 2003 7.364 7.406 7.359 7.406 5,247 +0.04(+0.57%)
Oct 13, 2003 7.361 7.364 7.275 7.364 8,826 +0.00(+0.04%)
Oct 10, 2003 7.303 7.367 7.222 7.361 7,633 +0.09(+1.27%)
Oct 09, 2003 7.378 7.437 7.208 7.269 17,890 -0.11(-1.48%)
Oct 08, 2003 7.266 7.378 7.266 7.378 5,963 +0.03(+0.38%)
Oct 07, 2003 7.339 7.378 7.275 7.350 4,293 -0.03(-0.38%)
Oct 06, 2003 7.322 7.568 7.322 7.378 9,780 -0.14(-1.86%)
Oct 03, 2003 7.269 7.574 7.269 7.518 12,642 +0.25(+3.42%)
Oct 02, 2003 7.406 7.546 7.269 7.269 6,202 -0.16(-2.18%)
Oct 01, 2003 7.124 7.434 7.124 7.431 16,698 +0.37(+5.31%)
Sep 30, 2003 7.018 7.182 7.018 7.057 10,018 -0.01(-0.20%)
Sep 29, 2003 7.093 7.093 7.004 7.071 1,669 +0.06(+0.84%)
Sep 26, 2003 7.149 7.182 7.012 7.012 10,708 -0.12(-1.68%)
Sep 25, 2003 7.124 7.155 6.984 7.132 15,815 +0.13(+1.84%)
Sep 24, 2003 7.127 7.127 7.004 7.004 4,532 -0.11(-1.57%)
Sep 23, 2003 6.950 7.115 6.950 7.115 7,871 +0.07(+1.03%)
Sep 22, 2003 7.040 7.043 6.883 7.043 8,826 +0.04(+0.63%)
Sep 19, 2003 7.043 7.043 6.998 6.998 7,156 -0.04(-0.59%)
Sep 18, 2003 6.937 7.040 6.937 7.040 5,247 +0.11(+1.57%)
Sep 17, 2003 7.037 7.037 6.900 6.931 18,606 +0.06(+0.89%)
Sep 16, 2003 6.956 7.043 6.869 6.870 15,505 -0.04(-0.60%)
Sep 15, 2003 6.973 6.984 6.819 6.911 12,404 -0.00(-0.04%)
Sep 12, 2003 6.914 6.914 6.914 6.914 477 +0.08(+1.19%)
Sep 11, 2003 6.906 6.987 6.830 6.833 12,165 -0.00(-0.04%)
Sep 10, 2003 6.772 6.836 6.772 6.836 8,587 +0.08(+1.16%)
Sep 09, 2003 6.741 6.774 6.741 6.758 18,844 +0.06(+0.88%)
Sep 08, 2003 6.738 6.741 6.699 6.699 6,202 -0.04(-0.62%)
Sep 05, 2003 6.691 6.741 6.704 6.741 954 +0.05(+0.75%)
Sep 04, 2003 6.556 6.691 6.537 6.691 11,211 +0.21(+3.19%)
Sep 03, 2003 6.763 6.766 6.470 6.484 7,633 -0.17(-2.60%)
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.