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

Artesian Res Cp A (NQ: ARTNA )

38.76 -0.53 (-1.36%)
Streaming Delayed Price Updated: 3:40 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 (%)
Aug 29, 2003 6.598 6.696 6.556 6.629 10,496 +0.02(+0.34%)
Aug 28, 2003 6.703 6.703 6.511 6.606 14,313 -0.10(-1.46%)
Aug 27, 2003 6.746 6.746 6.704 6.704 1,431 -0.00(-0.04%)
Aug 26, 2003 6.972 6.972 6.707 6.707 19,800 -0.21(-3.03%)
Aug 25, 2003 6.911 6.981 6.903 6.917 4,532 -0.06(-0.80%)
Aug 22, 2003 6.978 6.978 6.917 6.972 3,816 -0.01(-0.08%)
Aug 21, 2003 6.931 7.042 6.903 6.978 11,212 +0.05(+0.68%)
Aug 20, 2003 7.081 7.081 6.931 6.931 7,872 -0.19(-2.63%)
Aug 19, 2003 7.126 7.235 6.992 7.118 12,882 +0.13(+1.80%)
Aug 18, 2003 6.989 7.115 6.986 6.992 4,532 -0.08(-1.11%)
Aug 15, 2003 7.020 7.182 6.986 7.071 6,441 +0.04(+0.60%)
Aug 14, 2003 7.193 7.193 6.986 7.028 2,862 -0.05(-0.71%)
Aug 13, 2003 7.009 7.079 6.986 7.079 5,725 +0.02(+0.24%)
Aug 12, 2003 6.984 7.216 6.849 7.062 18,130 +0.08(+1.12%)
Aug 11, 2003 6.936 6.984 6.936 6.984 1,908 +0.05(+0.77%)
Aug 08, 2003 6.989 6.989 6.791 6.931 13,597 -0.06(-0.80%)
Aug 07, 2003 7.034 7.084 6.986 6.986 5,486 -0.00(-0.04%)
Aug 06, 2003 7.056 7.056 6.986 6.989 135,023 +0.00(+0.00%)
Aug 05, 2003 6.986 7.065 6.958 6.989 53,436 +0.00(+0.04%)
Aug 04, 2003 6.986 6.986 6.875 6.986 9,065 +0.08(+1.21%)
Aug 01, 2003 7.062 7.062 6.877 6.903 4,532 -0.01(-0.20%)
Jul 31, 2003 7.051 7.081 6.849 6.917 15,983 -0.08(-1.20%)
Jul 30, 2003 6.989 7.084 6.989 7.000 10,257 +0.01(+0.16%)
Jul 29, 2003 6.989 7.098 6.989 6.989 11,212 +0.00(+0.00%)
Jul 28, 2003 7.098 7.135 6.989 6.989 16,937 -0.11(-1.50%)
Jul 25, 2003 7.132 7.132 6.975 7.095 18,130 -0.04(-0.63%)
Jul 24, 2003 6.914 7.151 6.822 7.140 13,359 +0.35(+5.14%)
Jul 23, 2003 6.819 7.126 6.791 6.791 25,525 -0.06(-0.82%)
Jul 22, 2003 6.914 6.914 6.746 6.847 17,891 -0.03(-0.37%)
Jul 21, 2003 6.822 6.986 6.816 6.872 13,120 -0.11(-1.60%)
Jul 18, 2003 7.042 7.045 6.847 6.983 26,718 +0.14(+2.00%)
Jul 17, 2003 6.947 6.947 6.816 6.847 9,542 -0.15(-2.20%)
Jul 16, 2003 7.026 7.026 6.836 7.000 11,689 +0.06(+0.81%)
Jul 15, 2003 7.028 7.028 6.819 6.944 8,110 -0.07(-1.00%)
Jul 14, 2003 7.056 7.056 6.852 7.014 31,251 +0.10(+1.41%)
Jul 11, 2003 6.707 7.104 6.651 6.917 33,398 +0.14(+2.06%)
Jul 10, 2003 6.777 6.777 6.428 6.777 15,506 +0.00(+0.00%)
Jul 09, 2003 6.847 6.914 6.707 6.777 15,267 -0.20(-2.88%)
Jul 08, 2003 6.967 7.056 6.707 6.978 9,303 +0.16(+2.34%)
Jul 07, 2003 7.067 7.067 6.707 6.819 41,031 -0.20(-2.87%)
Jul 03, 2003 6.956 7.266 6.956 7.020 13,359 -0.21(-2.86%)
Jul 02, 2003 6.847 7.266 6.847 7.227 22,662 +0.38(+5.59%)
Jul 01, 2003 6.469 6.844 6.288 6.844 30,773 +0.04(+0.64%)
Jun 27, 2003 6.754 6.800 6.754 6.800 8,945 +0.06(+0.91%)
Jun 26, 2003 6.632 6.819 6.586 6.738 15,029 +0.12(+1.86%)
Jun 25, 2003 6.586 6.623 6.578 6.615 13,955 -0.00(-0.00%)
Jun 24, 2003 6.625 6.625 6.586 6.616 1,431 +0.02(+0.25%)
Jun 23, 2003 6.888 6.888 6.567 6.599 13,955 -0.17(-2.53%)
Jun 20, 2003 6.865 6.893 6.770 6.770 10,735 -0.12(-1.78%)
Jun 19, 2003 6.802 6.940 6.763 6.893 15,386 +0.14(+2.07%)
Jun 18, 2003 6.754 6.754 6.644 6.754 12,166 +0.04(+0.67%)
Jun 17, 2003 6.865 6.865 6.679 6.709 12,524 -0.16(-2.28%)
Jun 16, 2003 6.662 6.986 6.662 6.865 24,332 +0.06(+0.90%)
Jun 13, 2003 6.707 6.804 6.657 6.804 17,891 +0.14(+2.13%)
Jun 12, 2003 6.688 6.748 6.577 6.662 10,377 +0.00(+0.03%)
Jun 11, 2003 6.521 6.660 6.521 6.660 6,441 +0.11(+1.71%)
Jun 10, 2003 6.454 6.549 6.428 6.549 12,166 +0.11(+1.74%)
Jun 09, 2003 6.446 6.446 6.428 6.437 3,578 +0.02(+0.32%)
Jun 06, 2003 6.334 6.441 6.306 6.416 7,514 +0.02(+0.26%)
Jun 05, 2003 6.379 6.400 6.292 6.400 13,955 +0.03(+0.44%)
Jun 04, 2003 6.372 6.394 6.364 6.372 5,725 +0.00(+0.00%)
Jun 03, 2003 6.591 6.591 6.372 6.372 18,965 -0.14(-2.15%)
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.