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 (-0.75%)
Streaming Delayed Price Updated: 12:12 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, 2004 7.758 7.881 7.758 7.881 5,486 -0.01(-0.07%)
Feb 26, 2004 7.887 7.887 7.822 7.887 5,725 +0.03(+0.43%)
Feb 25, 2004 7.864 7.864 7.850 7.853 10,734 +0.05(+0.68%)
Feb 24, 2004 7.898 7.898 7.800 7.800 5,247 -0.03(-0.32%)
Feb 23, 2004 7.890 7.898 7.797 7.825 6,917 +0.04(+0.50%)
Feb 20, 2004 7.909 7.909 7.772 7.786 2,862 -0.09(-1.13%)
Feb 19, 2004 7.838 7.878 7.792 7.876 6,440 +0.04(+0.46%)
Feb 18, 2004 7.895 7.895 7.839 7.839 5,009 -0.01(-0.14%)
Feb 17, 2004 8.043 8.043 7.850 7.850 4,055 -0.18(-2.23%)
Feb 13, 2004 7.962 8.029 7.962 8.029 1,431 +0.12(+1.48%)
Feb 12, 2004 7.912 7.912 7.912 7.912 0 +0.00(+0.00%)
Feb 11, 2004 8.035 8.035 7.901 7.912 3,101 -0.12(-1.53%)
Feb 10, 2004 7.878 8.035 7.798 8.035 5,725 +0.24(+3.01%)
Feb 09, 2004 7.895 7.948 7.800 7.800 3,339 -0.09(-1.20%)
Feb 06, 2004 7.834 7.895 7.803 7.895 2,385 +0.14(+1.80%)
Feb 05, 2004 7.878 7.881 7.755 7.755 17,413 -0.27(-3.41%)
Feb 04, 2004 7.943 8.043 7.870 8.029 3,101 +0.03(+0.38%)
Feb 03, 2004 7.895 8.102 7.864 7.999 9,064 +0.13(+1.63%)
Feb 02, 2004 7.895 7.951 7.865 7.870 10,734 -0.11(-1.33%)
Jan 30, 2004 7.976 7.976 7.976 7.976 0 +0.00(+0.00%)
Jan 29, 2004 7.895 7.976 7.867 7.976 2,862 -0.03(-0.42%)
Jan 28, 2004 7.929 8.012 7.909 8.010 5,963 -0.01(-0.07%)
Jan 27, 2004 8.049 8.219 7.940 8.015 10,495 -0.09(-1.10%)
Jan 26, 2004 8.144 8.256 7.898 8.105 19,083 -0.03(-0.34%)
Jan 23, 2004 8.144 8.147 8.133 8.133 2,862 +0.01(+0.14%)
Jan 22, 2004 8.272 8.298 8.119 8.121 9,780 -0.08(-0.95%)
Jan 21, 2004 8.177 8.300 8.177 8.200 3,339 -0.04(-0.54%)
Jan 20, 2004 8.163 8.244 8.052 8.244 6,679 +0.14(+1.72%)
Jan 16, 2004 8.105 8.152 8.105 8.105 2,385 -0.06(-0.69%)
Jan 15, 2004 8.345 8.345 8.035 8.161 6,395 +0.06(+0.69%)
Jan 14, 2004 8.071 8.172 8.068 8.105 12,743 -0.14(-1.66%)
Jan 13, 2004 8.208 8.390 8.040 8.242 18,961 +0.03(+0.40%)
Jan 12, 2004 8.105 8.356 8.105 8.208 26,843 +0.10(+1.28%)
Jan 09, 2004 8.026 8.105 7.965 8.105 7,681 +0.01(+0.10%)
Jan 08, 2004 7.929 8.261 7.929 8.096 10,863 +0.04(+0.55%)
Jan 07, 2004 8.038 8.052 7.873 8.052 9,205 +0.09(+1.09%)
Jan 06, 2004 7.574 8.007 7.574 7.965 12,642 +0.19(+2.41%)
Jan 05, 2004 7.479 7.778 7.423 7.778 15,028 +0.02(+0.22%)
Jan 02, 2004 7.549 7.797 7.549 7.761 3,339 -0.02(-0.32%)
Dec 31, 2003 7.825 7.825 7.593 7.786 7,633 -0.09(-1.17%)
Dec 30, 2003 7.901 7.909 7.618 7.878 14,913 -0.02(-0.28%)
Dec 29, 2003 7.906 7.906 7.797 7.901 3,659 +0.10(+1.33%)
Dec 26, 2003 7.820 7.906 7.755 7.797 2,504 -0.11(-1.34%)
Dec 24, 2003 7.903 7.903 7.903 7.903 954 +0.00(+0.00%)
Dec 23, 2003 7.755 7.903 7.755 7.903 5,426 +0.08(+1.00%)
Dec 22, 2003 7.856 7.890 7.825 7.825 12,392 -0.17(-2.10%)
Dec 19, 2003 7.867 7.993 7.862 7.993 3,196 +0.13(+1.60%)
Dec 18, 2003 8.102 8.102 7.848 7.867 14,694 -0.10(-1.23%)
Dec 17, 2003 7.965 8.074 7.848 7.965 12,463 +0.00(+0.00%)
Dec 16, 2003 8.099 8.099 7.901 7.965 13,117 -0.13(-1.66%)
Dec 15, 2003 8.141 8.141 7.845 8.099 17,072 +0.13(+1.65%)
Dec 12, 2003 8.012 8.152 7.968 7.968 10,820 -0.04(-0.53%)
Dec 11, 2003 8.077 8.105 8.010 8.010 6,202 -0.03(-0.34%)
Dec 10, 2003 7.971 8.161 7.828 8.038 13,864 -0.16(-1.94%)
Dec 09, 2003 7.560 8.312 7.560 8.197 16,347 +0.51(+6.69%)
Dec 08, 2003 7.563 7.683 7.563 7.683 5,610 +0.07(+0.92%)
Dec 05, 2003 7.546 7.613 7.579 7.613 6,679 +0.07(+0.89%)
Dec 04, 2003 7.565 7.565 7.504 7.546 5,097 +0.06(+0.86%)
Dec 03, 2003 7.591 7.591 7.482 7.482 3,709 -0.12(-1.58%)
Dec 02, 2003 7.289 7.602 7.289 7.602 12,165 +0.13(+1.72%)
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.