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 (%)
Jul 31, 2002 4.984 4.984 4.956 4.984 10,018 +0.10(+1.98%)
Jul 30, 2002 4.984 4.984 4.881 4.887 7,871 -0.00(-0.08%)
Jul 29, 2002 4.881 5.029 4.881 4.891 11,450 -0.05(-0.94%)
Jul 26, 2002 4.945 4.945 4.844 4.937 10,734 +0.05(+0.99%)
Jul 25, 2002 4.751 4.889 4.732 4.889 1,896,425 +0.19(+3.96%)
Jul 24, 2002 4.852 4.889 4.611 4.703 35,065 -0.14(-2.92%)
Jul 23, 2002 4.704 5.019 4.684 4.844 30,593 +0.16(+3.42%)
Jul 22, 2002 4.772 4.917 4.684 4.684 1,717,517 -0.23(-4.73%)
Jul 19, 2002 5.031 5.031 4.878 4.917 16,817 -0.13(-2.51%)
Jul 17, 2002 5.027 5.123 5.027 5.044 33,992 -0.13(-2.49%)
Jul 12, 2002 5.170 5.399 5.144 5.172 10,376 +0.03(+0.54%)
Jul 11, 2002 5.105 5.403 5.105 5.144 19,679 -0.01(-0.11%)
Jul 10, 2002 5.357 5.412 5.263 5.150 13,597 -0.21(-3.86%)
Jul 09, 2002 5.543 5.543 5.357 5.357 20,037 -0.19(-3.36%)
Jul 08, 2002 5.217 5.543 5.217 5.543 7,156 +0.33(+6.25%)
Jul 05, 2002 5.291 5.291 5.217 5.217 6,798 -0.07(-1.41%)
Jul 04, 2002 5.541 5.541 5.291 5.291 6,440 +0.00(+0.00%)
Jul 03, 2002 5.541 5.541 5.291 5.291 6,440 -0.17(-3.04%)
Jul 02, 2002 5.457 5.457 5.422 5.457 6,082 -0.04(-0.64%)
Jul 01, 2002 5.403 5.493 5.403 5.493 3,220 +0.09(+1.69%)
Jun 28, 2002 5.470 5.489 5.263 5.401 12,881 +0.14(+2.73%)
Jun 27, 2002 5.403 5.454 5.258 5.258 13,954 -0.30(-5.37%)
Jun 26, 2002 5.357 5.589 5.347 5.556 24,689 +0.17(+3.18%)
Jun 25, 2002 5.776 5.822 5.385 5.385 34,350 -0.45(-7.67%)
Jun 21, 2002 5.822 5.832 5.822 5.832 9,303 +0.01(+0.16%)
Jun 20, 2002 5.822 5.822 5.822 5.822 15,743 +0.00(+0.00%)
Jun 19, 2002 5.822 5.841 5.822 5.822 23,615 -0.01(-0.16%)
Jun 18, 2002 5.888 5.888 5.822 5.832 26,836 +0.01(+0.16%)
Jun 17, 2002 5.822 5.906 5.776 5.822 26,836 -0.05(-0.79%)
Jun 14, 2002 5.869 5.869 5.822 5.869 5,725 +0.00(+0.00%)
Jun 12, 2002 5.822 5.897 5.822 5.869 15,386 +0.00(+0.00%)
Jun 11, 2002 5.850 5.906 5.822 5.869 32,561 +0.02(+0.32%)
Jun 10, 2002 5.839 5.962 5.822 5.850 75,857 +0.03(+0.48%)
Jun 07, 2002 5.822 5.869 5.822 5.822 40,791 +0.00(+0.00%)
Jun 06, 2002 5.921 5.921 5.822 5.822 19,322 +0.00(+0.00%)
Jun 05, 2002 5.860 5.860 5.692 5.822 15,743 +0.00(+0.00%)
May 31, 2002 5.832 5.916 5.412 5.822 228,644 -0.42(-6.69%)
May 28, 2002 6.148 6.240 6.148 6.240 4,293 +0.09(+1.48%)
May 27, 2002 6.426 6.426 6.148 6.148 5,367 +0.00(+0.00%)
May 24, 2002 6.426 6.426 6.148 6.148 5,367 +0.00(+0.00%)
May 23, 2002 6.325 6.325 6.148 6.148 1,431 +0.00(+0.00%)
May 22, 2002 6.335 6.335 6.148 6.148 6,082 -0.01(-0.09%)
May 21, 2002 6.335 6.398 6.148 6.154 8,945 -0.18(-2.85%)
May 20, 2002 6.288 6.335 6.148 6.335 6,798 +0.05(+0.74%)
May 17, 2002 6.241 6.288 6.018 6.288 6,082 +0.14(+2.27%)
May 16, 2002 6.242 6.242 6.009 6.148 8,587 -0.14(-2.22%)
May 15, 2002 6.288 6.288 6.288 6.288 0 +0.14(+2.27%)
May 14, 2002 6.242 6.242 6.148 6.148 6,082 -0.09(-1.49%)
May 13, 2002 6.079 6.242 5.962 6.242 18,606 +0.14(+2.32%)
May 10, 2002 6.113 6.113 5.990 6.100 10,018 -0.05(-0.76%)
May 09, 2002 6.158 6.242 5.917 6.147 25,404 -0.15(-2.45%)
May 08, 2002 6.361 6.447 6.297 6.301 8,229 +0.10(+1.68%)
May 07, 2002 6.202 6.363 6.197 6.197 4,293 -0.04(-0.72%)
May 06, 2002 6.195 6.242 6.195 6.242 6,440 -0.03(-0.44%)
May 03, 2002 6.148 6.269 5.962 6.269 6,082 +0.12(+1.97%)
May 02, 2002 5.916 6.148 5.916 6.148 9,661 +0.00(+0.00%)
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.