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 UNCHANGED
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 (%)
Jun 30, 2009 10.08 10.44 9.740 10.02 82,687 -0.03(-0.31%)
Jun 29, 2009 10.22 10.37 9.903 10.05 53,174 -0.29(-2.80%)
Jun 26, 2009 9.790 10.59 9.667 10.34 1,550,277 +0.61(+6.27%)
Jun 25, 2009 9.570 9.903 9.256 9.727 43,363 +0.39(+4.18%)
Jun 24, 2009 9.419 9.425 9.237 9.337 17,853 +0.00(+0.00%)
Jun 23, 2009 9.237 9.513 9.224 9.337 12,807 +0.01(+0.13%)
Jun 22, 2009 9.589 9.589 9.224 9.325 28,447 -0.29(-3.01%)
Jun 19, 2009 9.375 9.620 9.237 9.614 21,559 +0.43(+4.65%)
Jun 18, 2009 9.702 9.702 9.186 9.186 23,295 -0.52(-5.31%)
Jun 17, 2009 9.155 9.903 9.054 9.702 19,949 +0.40(+4.26%)
Jun 16, 2009 9.344 9.469 9.010 9.306 30,051 +0.19(+2.07%)
Jun 15, 2009 9.451 9.451 9.117 9.117 14,418 -0.37(-3.91%)
Jun 12, 2009 9.482 9.866 9.369 9.488 27,049 -0.01(-0.13%)
Jun 11, 2009 9.557 9.932 9.501 9.501 24,450 -0.09(-0.92%)
Jun 10, 2009 9.620 9.862 9.589 9.589 17,384 +0.00(+0.00%)
Jun 09, 2009 9.683 9.910 9.539 9.589 28,482 -0.18(-1.80%)
Jun 08, 2009 9.844 9.903 9.633 9.765 15,463 +0.09(+0.91%)
Jun 05, 2009 9.740 9.903 9.658 9.677 7,792 -0.14(-1.41%)
Jun 04, 2009 9.903 9.903 9.777 9.815 13,931 -0.03(-0.32%)
Jun 03, 2009 9.746 9.891 9.664 9.847 5,523 +0.16(+1.62%)
Jun 02, 2009 9.790 9.886 9.545 9.689 13,694 -0.13(-1.28%)
Jun 01, 2009 9.702 10.06 9.702 9.815 29,363 -0.17(-1.70%)
May 29, 2009 9.501 9.985 9.501 9.985 12,350 +0.61(+6.51%)
May 28, 2009 9.498 9.520 9.375 9.375 19,342 -0.18(-1.91%)
May 27, 2009 9.526 9.859 9.526 9.557 20,158 -0.11(-1.11%)
May 26, 2009 9.727 9.866 9.520 9.664 27,647 +0.20(+2.13%)
May 22, 2009 9.947 9.947 9.438 9.463 15,091 -0.36(-3.68%)
May 21, 2009 9.740 10.01 9.583 9.825 11,286 +0.05(+0.48%)
May 20, 2009 9.608 9.866 9.608 9.777 10,615 +0.18(+1.90%)
May 19, 2009 9.463 10.04 9.463 9.595 35,460 -0.28(-2.86%)
May 18, 2009 9.828 9.941 9.627 9.878 39,083 -0.03(-0.25%)
May 15, 2009 9.469 9.947 9.469 9.903 39,183 +0.43(+4.58%)
May 14, 2009 9.501 9.513 9.438 9.469 8,413 +0.07(+0.74%)
May 13, 2009 9.400 9.432 9.318 9.400 17,475 +0.00(+0.00%)
May 12, 2009 9.080 9.430 9.036 9.400 30,560 +0.31(+3.46%)
May 11, 2009 9.180 9.180 9.017 9.086 7,171 -0.02(-0.21%)
May 08, 2009 9.080 9.306 8.966 9.105 11,660 +0.14(+1.61%)
May 07, 2009 8.973 9.039 8.960 8.960 4,473 +0.00(+0.00%)
May 06, 2009 9.186 9.363 8.960 8.960 13,443 -0.35(-3.72%)
May 05, 2009 9.193 9.353 9.155 9.306 9,111 +0.22(+2.42%)
May 04, 2009 9.117 9.356 9.086 9.086 9,702 +0.06(+0.63%)
May 01, 2009 9.155 9.287 8.815 9.029 15,870 -0.19(-2.05%)
Apr 30, 2009 9.394 9.394 9.155 9.218 6,619 -0.06(-0.61%)
Apr 29, 2009 9.230 9.400 9.067 9.274 9,842 -0.03(-0.27%)
Apr 28, 2009 9.400 9.400 9.230 9.300 8,077 -0.01(-0.07%)
Apr 27, 2009 9.023 9.394 8.929 9.306 10,374 +0.41(+4.59%)
Apr 24, 2009 9.054 9.262 8.897 8.897 5,884 -0.01(-0.14%)
Apr 23, 2009 8.803 9.344 8.803 8.910 15,307 -0.04(-0.46%)
Apr 22, 2009 8.885 9.098 8.885 8.951 7,936 +0.06(+0.67%)
Apr 21, 2009 8.922 9.274 8.872 8.891 17,382 -0.10(-1.12%)
Apr 20, 2009 9.174 9.174 8.992 8.992 5,097 -0.11(-1.24%)
Apr 17, 2009 8.941 9.105 8.866 9.105 2,584 +0.17(+1.90%)
Apr 16, 2009 8.948 8.948 8.846 8.935 3,438 -0.01(-0.14%)
Apr 15, 2009 8.885 9.054 8.828 8.948 5,356 +0.03(+0.35%)
Apr 14, 2009 9.274 9.274 8.903 8.916 3,688 -0.52(-5.47%)
Apr 13, 2009 9.100 9.432 9.086 9.432 5,657 +0.33(+3.66%)
Apr 09, 2009 8.891 9.274 8.891 9.098 12,309 +0.21(+2.33%)
Apr 08, 2009 8.866 9.086 8.859 8.891 10,000 -0.09(-0.98%)
Apr 07, 2009 9.136 9.149 8.819 8.979 9,496 +0.05(+0.56%)
Apr 06, 2009 9.117 9.117 8.784 8.929 15,426 -0.01(-0.14%)
Apr 03, 2009 9.048 9.149 8.813 8.941 8,906 +0.07(+0.78%)
Apr 02, 2009 8.803 9.180 8.803 8.872 9,610 +0.13(+1.51%)
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.