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 (%)
Feb 27, 2009 8.960 8.960 8.912 8.960 4,112 -0.07(-0.73%)
Feb 26, 2009 9.180 9.383 9.026 9.026 9,512 -0.22(-2.41%)
Feb 25, 2009 8.960 9.249 8.960 9.249 2,473 +0.19(+2.15%)
Feb 24, 2009 9.306 9.350 9.054 9.054 14,777 -0.29(-3.10%)
Feb 23, 2009 9.639 9.809 9.086 9.344 16,291 -0.09(-1.00%)
Feb 20, 2009 9.935 9.935 9.438 9.438 7,524 +0.13(+1.35%)
Feb 19, 2009 9.520 9.570 9.312 9.312 6,014 -0.12(-1.27%)
Feb 18, 2009 9.507 9.539 9.432 9.432 8,785 -0.12(-1.25%)
Feb 17, 2009 9.589 9.941 9.438 9.551 7,277 -0.04(-0.39%)
Feb 13, 2009 9.664 9.746 9.589 9.589 9,636 -0.19(-1.99%)
Feb 12, 2009 9.784 9.803 9.759 9.784 2,458 -0.25(-2.48%)
Feb 11, 2009 9.941 10.06 9.752 10.03 8,541 +0.29(+2.94%)
Feb 10, 2009 9.759 9.847 9.746 9.746 1,768 +0.00(+0.00%)
Feb 09, 2009 9.715 9.749 9.715 9.746 1,464 -0.01(-0.13%)
Feb 06, 2009 9.733 9.872 9.715 9.759 6,735 -0.08(-0.83%)
Feb 05, 2009 10.05 10.05 9.740 9.840 11,218 +0.13(+1.29%)
Feb 04, 2009 9.601 9.840 9.601 9.715 44,096 +0.08(+0.85%)
Feb 03, 2009 9.633 9.784 9.633 9.633 16,826 -0.11(-1.16%)
Feb 02, 2009 9.677 9.746 9.620 9.746 7,309 -0.09(-0.93%)
Jan 30, 2009 9.916 9.938 9.746 9.837 3,562 -0.20(-2.02%)
Jan 29, 2009 9.576 10.12 9.576 10.04 8,572 +0.29(+3.02%)
Jan 28, 2009 9.746 9.834 9.551 9.746 8,436 +0.07(+0.76%)
Jan 27, 2009 9.454 9.784 9.454 9.672 5,935 -0.17(-1.71%)
Jan 26, 2009 9.740 9.840 9.583 9.840 15,983 +0.25(+2.62%)
Jan 23, 2009 9.262 10.04 9.262 9.589 21,371 -0.04(-0.39%)
Jan 22, 2009 9.369 9.652 9.312 9.626 11,291 +0.19(+2.06%)
Jan 21, 2009 9.696 9.696 9.230 9.432 89,020 -0.07(-0.73%)
Jan 20, 2009 9.746 9.878 9.501 9.501 4,497 -0.33(-3.39%)
Jan 16, 2009 9.834 9.844 9.350 9.834 11,657 -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 13,774 +0.25(+2.51%)
Jan 13, 2009 9.922 9.922 9.557 9.783 9,133 +0.16(+1.63%)
Jan 12, 2009 10.06 10.08 9.507 9.627 7,870 -0.21(-2.17%)
Jan 09, 2009 9.891 10.06 9.444 9.840 1,894 -0.22(-2.19%)
Jan 08, 2009 9.746 10.06 9.457 10.06 9,631 +0.36(+3.76%)
Jan 07, 2009 9.777 9.777 9.570 9.696 41,330 +0.09(+0.98%)
Jan 06, 2009 9.847 9.847 9.463 9.601 37,940 -0.43(-4.25%)
Jan 05, 2009 10.34 10.37 10.03 10.03 2,702 -0.15(-1.49%)
Jan 02, 2009 9.866 10.18 9.866 10.18 8,166 +0.19(+1.89%)
Dec 31, 2008 9.117 9.991 9.042 9.991 35,136 +0.97(+10.73%)
Dec 30, 2008 8.929 9.023 8.872 9.023 9,682 +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 9.111 8.759 8.891 11,768 -0.11(-1.26%)
Dec 24, 2008 8.948 9.080 8.832 9.004 4,788 -0.10(-1.11%)
Dec 23, 2008 8.992 9.111 8.759 9.105 8,289 +0.04(+0.42%)
Dec 22, 2008 9.149 9.180 8.797 9.067 11,046 -0.08(-0.89%)
Dec 19, 2008 9.117 9.312 9.042 9.149 27,766 +0.03(+0.28%)
Dec 18, 2008 8.872 9.318 8.772 9.124 23,599 +0.15(+1.68%)
Dec 17, 2008 9.023 9.117 8.866 8.973 13,456 -0.03(-0.38%)
Dec 16, 2008 8.941 9.007 8.781 9.007 61,175 +0.20(+2.24%)
Dec 15, 2008 9.394 9.419 8.691 8.809 21,390 -0.74(-7.77%)
Dec 12, 2008 9.363 9.551 9.124 9.551 12,572 +0.20(+2.15%)
Dec 11, 2008 9.495 9.645 9.337 9.350 7,048 -0.14(-1.52%)
Dec 10, 2008 9.369 9.746 9.369 9.495 11,156 +0.06(+0.67%)
Dec 09, 2008 9.545 9.960 9.337 9.432 17,188 -0.38(-3.91%)
Dec 08, 2008 10.06 10.06 9.661 9.815 9,144 -0.23(-2.32%)
Dec 05, 2008 9.595 10.06 9.306 10.05 10,614 -0.01(-0.13%)
Dec 04, 2008 9.627 10.06 9.627 10.06 5,308 +0.01(+0.06%)
Dec 03, 2008 9.985 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%)
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.