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

Artesian Res Cp A (NQ: ARTNA )

40.48 -0.27 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Sep 02, 2003 6.562 6.665 6.562 6.657 12,165 +0.03(+0.42%)
Aug 29, 2003 6.598 6.696 6.556 6.629 10,495 +0.02(+0.34%)
Aug 28, 2003 6.703 6.703 6.512 6.607 14,312 -0.10(-1.46%)
Aug 27, 2003 6.746 6.746 6.705 6.705 1,431 -0.00(-0.04%)
Aug 26, 2003 6.973 6.973 6.707 6.707 19,799 -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 6.973 3,816 -0.01(-0.08%)
Aug 21, 2003 6.931 7.043 6.903 6.978 11,211 +0.05(+0.68%)
Aug 20, 2003 7.082 7.082 6.931 6.931 7,871 -0.19(-2.63%)
Aug 19, 2003 7.127 7.236 6.992 7.118 12,881 +0.13(+1.80%)
Aug 18, 2003 6.990 7.115 6.987 6.992 4,532 -0.08(-1.11%)
Aug 15, 2003 7.020 7.182 6.987 7.071 6,440 +0.04(+0.60%)
Aug 14, 2003 7.194 7.194 6.987 7.029 2,862 -0.05(-0.71%)
Aug 13, 2003 7.009 7.079 6.987 7.079 5,725 +0.02(+0.24%)
Aug 12, 2003 6.984 7.216 6.850 7.062 18,129 +0.08(+1.12%)
Aug 11, 2003 6.937 6.984 6.937 6.984 1,908 +0.05(+0.77%)
Aug 08, 2003 6.990 6.990 6.791 6.931 13,597 -0.06(-0.80%)
Aug 07, 2003 7.034 7.084 6.987 6.987 5,486 -0.00(-0.04%)
Aug 06, 2003 7.057 7.057 6.987 6.990 135,015 +0.00(+0.00%)
Aug 05, 2003 6.987 7.065 6.959 6.990 53,433 +0.00(+0.04%)
Aug 04, 2003 6.987 6.987 6.875 6.987 9,064 +0.08(+1.21%)
Aug 01, 2003 7.062 7.062 6.878 6.903 4,532 -0.01(-0.20%)
Jul 31, 2003 7.051 7.082 6.850 6.917 15,982 -0.08(-1.20%)
Jul 30, 2003 6.990 7.085 6.990 7.001 10,257 +0.01(+0.16%)
Jul 29, 2003 6.990 7.099 6.990 6.990 11,211 +0.00(+0.00%)
Jul 28, 2003 7.099 7.135 6.990 6.990 16,936 -0.11(-1.50%)
Jul 25, 2003 7.132 7.132 6.976 7.096 18,129 -0.04(-0.63%)
Jul 24, 2003 6.914 7.152 6.822 7.141 13,358 +0.35(+5.14%)
Jul 23, 2003 6.819 7.127 6.791 6.791 25,524 -0.06(-0.82%)
Jul 22, 2003 6.914 6.914 6.746 6.847 17,890 -0.03(-0.37%)
Jul 21, 2003 6.822 6.987 6.816 6.872 13,119 -0.11(-1.60%)
Jul 18, 2003 7.043 7.046 6.847 6.984 26,716 +0.14(+2.00%)
Jul 17, 2003 6.948 6.948 6.816 6.847 9,541 -0.15(-2.20%)
Jul 16, 2003 7.026 7.026 6.836 7.001 11,688 +0.06(+0.81%)
Jul 15, 2003 7.029 7.029 6.819 6.945 8,110 -0.07(-1.00%)
Jul 14, 2003 7.057 7.057 6.853 7.015 31,249 +0.10(+1.41%)
Jul 11, 2003 6.707 7.104 6.651 6.917 33,396 +0.14(+2.06%)
Jul 10, 2003 6.777 6.777 6.428 6.777 15,505 +0.00(+0.00%)
Jul 09, 2003 6.847 6.914 6.707 6.777 15,266 -0.20(-2.88%)
Jul 08, 2003 6.967 7.057 6.707 6.978 9,303 +0.16(+2.34%)
Jul 07, 2003 7.068 7.068 6.707 6.819 41,029 -0.20(-2.87%)
Jul 03, 2003 6.956 7.266 6.956 7.020 13,358 -0.21(-2.86%)
Jul 02, 2003 6.847 7.266 6.847 7.227 22,661 +0.38(+5.59%)
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.