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

Artesian Res Cp A (NQ: ARTNA )

39.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2004 6.995 6.995 6.752 6.819 6,440 -0.18(-2.56%)
Jul 29, 2004 6.534 6.998 6.534 6.998 20,514 +0.50(+7.70%)
Jul 28, 2004 6.372 6.503 6.372 6.498 12,404 +0.13(+2.02%)
Jul 27, 2004 6.428 6.534 6.364 6.369 9,541 -0.13(-1.98%)
Jul 26, 2004 6.749 6.749 6.428 6.498 21,707 -0.26(-3.89%)
Jul 23, 2004 6.850 6.850 6.760 6.760 5,247 -0.12(-1.79%)
Jul 22, 2004 6.959 6.962 6.883 6.883 17,175 -0.12(-1.75%)
Jul 21, 2004 6.978 7.046 6.967 7.006 6,202 -0.00(-0.04%)
Jul 20, 2004 6.959 7.482 6.959 7.009 11,927 +0.01(+0.08%)
Jul 19, 2004 7.146 7.146 6.962 7.004 15,266 -0.18(-2.53%)
Jul 16, 2004 7.252 7.370 7.180 7.185 12,165 -0.08(-1.08%)
Jul 15, 2004 7.289 7.289 7.264 7.264 5,247 -0.07(-0.99%)
Jul 14, 2004 7.275 7.339 7.275 7.336 4,770 -0.04(-0.49%)
Jul 13, 2004 7.336 7.375 7.277 7.373 6,440 -0.01(-0.08%)
Jul 12, 2004 7.278 7.378 7.278 7.378 5,963 +0.10(+1.34%)
Jul 09, 2004 7.400 7.400 7.280 7.280 1,908 -0.18(-2.43%)
Jul 08, 2004 7.465 7.465 7.314 7.462 6,917 -0.01(-0.07%)
Jul 07, 2004 7.459 7.468 7.459 7.468 1,192 +0.12(+1.60%)
Jul 06, 2004 7.445 7.459 7.350 7.350 2,385 -0.03(-0.38%)
Jul 02, 2004 7.353 7.440 7.353 7.378 1,908 -0.09(-1.16%)
Jul 01, 2004 7.395 7.465 7.350 7.465 6,440 +0.07(+0.98%)
Jun 30, 2004 7.482 7.482 7.356 7.392 5,009 -0.01(-0.08%)
Jun 29, 2004 7.395 7.398 7.395 7.398 477 +0.01(+0.08%)
Jun 28, 2004 7.456 7.456 7.339 7.392 5,963 +0.04(+0.61%)
Jun 25, 2004 7.345 7.478 7.342 7.347 4,770 -0.03(-0.42%)
Jun 24, 2004 7.339 7.386 7.339 7.378 1,669 +0.03(+0.42%)
Jun 23, 2004 7.420 7.421 7.347 7.347 3,578 -0.07(-0.98%)
Jun 22, 2004 7.476 7.546 7.417 7.420 7,156 -0.09(-1.19%)
Jun 21, 2004 7.493 7.521 7.476 7.509 3,101 +0.02(+0.26%)
Jun 18, 2004 7.501 7.591 7.490 7.490 2,146 -0.08(-1.07%)
Jun 17, 2004 7.493 7.613 7.490 7.571 4,770 -0.04(-0.55%)
Jun 16, 2004 7.613 7.613 7.613 7.613 238 +0.10(+1.34%)
Jun 15, 2004 7.532 7.669 7.512 7.512 5,009 -0.02(-0.22%)
Jun 14, 2004 7.767 7.767 7.529 7.529 15,505 -0.20(-2.60%)
Jun 10, 2004 7.655 7.730 7.646 7.730 4,055 +0.09(+1.13%)
Jun 09, 2004 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jun 08, 2004 7.638 7.699 7.638 7.644 1,431 -0.06(-0.73%)
Jun 07, 2004 7.630 7.699 7.627 7.699 3,578 +0.07(+0.95%)
Jun 04, 2004 7.646 7.674 7.551 7.627 8,826 -0.02(-0.22%)
Jun 03, 2004 7.593 7.666 7.593 7.644 2,862 -0.01(-0.11%)
Jun 02, 2004 7.672 7.680 7.652 7.652 2,385 -0.03(-0.33%)
Jun 01, 2004 7.621 7.677 7.602 7.677 5,725 +0.05(+0.70%)
May 28, 2004 7.602 7.644 7.602 7.624 2,385 +0.03(+0.36%)
May 27, 2004 7.546 7.616 7.543 7.596 3,339 +0.05(+0.71%)
May 26, 2004 7.487 7.543 7.487 7.543 1,669 +0.00(+0.04%)
May 25, 2004 7.339 7.540 7.339 7.540 6,917 +0.21(+2.82%)
May 24, 2004 7.431 7.431 7.224 7.334 6,917 -0.03(-0.38%)
May 21, 2004 7.440 7.440 7.361 7.361 7,394 -0.06(-0.79%)
May 20, 2004 7.439 7.439 7.353 7.420 3,339 +0.01(+0.19%)
May 19, 2004 7.406 7.406 7.350 7.406 3,339 +0.05(+0.72%)
May 18, 2004 7.353 7.353 7.353 7.353 715 +0.01(+0.15%)
May 17, 2004 7.269 7.342 7.269 7.342 1,908 -0.04(-0.49%)
May 14, 2004 7.282 7.378 7.282 7.378 715 +0.01(+0.08%)
May 13, 2004 7.367 7.378 7.208 7.373 10,734 +0.02(+0.30%)
May 12, 2004 7.336 7.350 7.336 7.350 4,055 +0.01(+0.19%)
May 11, 2004 7.412 7.417 7.277 7.336 11,211 -0.09(-1.20%)
May 10, 2004 7.266 7.540 7.266 7.426 11,927 -0.04(-0.60%)
May 07, 2004 7.266 7.487 7.266 7.470 5,247 -0.04(-0.48%)
May 06, 2004 7.409 7.546 7.269 7.507 10,973 -0.05(-0.67%)
May 05, 2004 7.573 7.610 7.498 7.557 13,597 +0.06(+0.86%)
May 04, 2004 7.710 7.713 7.493 7.493 15,982 -0.22(-2.86%)
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.