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

Artesian Res Cp A (NQ: ARTNA )

38.77 -0.52 (-1.34%)
Streaming Delayed Price Updated: 1:27 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 (%)
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%)
Nov 03, 2008 8.954 8.954 8.923 8.954 318 -0.12(-1.32%)
Oct 31, 2008 9.017 9.382 8.678 9.074 8,940 +0.25(+2.85%)
Oct 30, 2008 8.451 9.267 8.451 8.822 14,045 +0.00(+0.00%)
Oct 29, 2008 8.810 9.030 8.803 8.822 6,418 +0.02(+0.21%)
Oct 28, 2008 8.803 9.294 8.785 8.803 16,300 -0.24(-2.64%)
Oct 27, 2008 9.061 9.363 8.803 9.042 6,836 +0.27(+3.08%)
Oct 24, 2008 8.929 9.593 8.646 8.772 4,463 -0.25(-2.79%)
Oct 23, 2008 9.250 9.250 8.961 9.023 9,540 -0.52(-5.41%)
Oct 22, 2008 9.005 9.677 8.961 9.539 9,664 +0.26(+2.85%)
Oct 21, 2008 9.363 9.363 9.135 9.275 5,290 +0.01(+0.07%)
Oct 20, 2008 9.319 9.432 9.049 9.269 3,657 +0.42(+4.76%)
Oct 17, 2008 8.921 9.008 8.838 8.847 4,387 -0.02(-0.21%)
Oct 16, 2008 8.791 8.866 8.778 8.866 4,061 +0.07(+0.82%)
Oct 15, 2008 8.866 9.215 8.574 8.794 8,399 -0.08(-0.96%)
Oct 14, 2008 9.589 9.589 8.873 8.879 7,499 -0.24(-2.62%)
Oct 13, 2008 9.187 9.212 9.118 9.118 1,599 +0.31(+3.57%)
Oct 10, 2008 8.206 8.997 8.175 8.803 23,886 -0.00(-0.00%)
Oct 09, 2008 8.797 9.061 8.684 8.803 12,906 -0.19(-2.17%)
Oct 08, 2008 8.646 9.432 8.495 8.998 96,750 -0.20(-2.14%)
Oct 07, 2008 9.464 9.734 9.195 9.195 8,485 -0.39(-4.12%)
Oct 06, 2008 10.41 10.53 9.382 9.589 35,056 -0.94(-8.95%)
Oct 03, 2008 10.53 10.56 10.45 10.53 3,339 -0.06(-0.53%)
Oct 02, 2008 10.56 10.59 10.53 10.59 2,550 +0.06(+0.54%)
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.