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 (%)
Oct 31, 2002 5.151 5.220 5.032 5.263 17,891 +0.11(+2.10%)
Oct 30, 2002 5.176 5.176 5.056 5.155 4,294 -0.02(-0.43%)
Oct 29, 2002 5.177 5.196 5.153 5.177 3,524 +0.04(+0.87%)
Oct 28, 2002 5.030 5.177 4.984 5.133 21,112 +0.04(+0.73%)
Oct 25, 2002 5.086 5.095 5.053 5.095 8,945 -0.10(-1.97%)
Oct 24, 2002 5.205 5.205 5.030 5.198 18,249 -0.01(-0.14%)
Oct 23, 2002 5.036 5.205 5.036 5.205 15,744 +0.17(+3.41%)
Oct 22, 2002 5.170 5.243 5.034 5.034 28,269 -0.07(-1.28%)
Oct 21, 2002 5.244 5.287 5.099 5.099 18,607 -0.16(-3.11%)
Oct 18, 2002 5.215 5.263 5.114 5.263 16,460 +0.09(+1.80%)
Oct 17, 2002 5.317 5.317 5.105 5.170 16,371 -0.15(-2.73%)
Oct 16, 2002 5.218 5.317 5.170 5.315 8,230 +0.08(+1.53%)
Oct 15, 2002 5.403 5.403 5.218 5.235 18,607 -0.11(-2.06%)
Oct 14, 2002 5.345 5.345 5.341 5.345 16,460 +0.08(+1.52%)
Oct 11, 2002 5.321 5.345 5.265 5.265 8,945 -0.06(-1.05%)
Oct 10, 2002 5.321 5.401 5.321 5.321 10,019 -0.04(-0.70%)
Oct 09, 2002 5.358 5.403 5.356 5.358 14,313 -0.01(-0.14%)
Oct 08, 2002 5.367 5.444 5.356 5.366 10,735 -0.04(-0.69%)
Oct 07, 2002 5.448 5.448 5.403 5.403 2,862 +0.00(+0.00%)
Oct 04, 2002 5.468 5.468 5.362 5.403 4,294 -0.07(-1.19%)
Oct 03, 2002 5.401 5.475 5.401 5.468 12,166 +0.07(+1.24%)
Oct 02, 2002 5.310 5.401 5.310 5.401 10,019 +0.09(+1.72%)
Oct 01, 2002 5.189 5.403 5.189 5.310 15,386 +0.02(+0.46%)
Sep 30, 2002 5.218 5.310 5.179 5.285 9,629 +0.07(+1.32%)
Sep 27, 2002 5.218 5.248 5.217 5.217 10,019 -0.01(-0.18%)
Sep 26, 2002 5.347 5.356 5.217 5.226 2,862 -0.02(-0.46%)
Sep 25, 2002 5.298 5.366 5.250 5.250 25,048 -0.05(-0.91%)
Sep 24, 2002 5.215 5.298 5.198 5.298 17,891 +0.12(+2.30%)
Sep 23, 2002 5.030 5.209 5.030 5.179 18,607 -0.08(-1.45%)
Sep 20, 2002 5.168 5.256 5.095 5.256 16,818 +0.08(+1.62%)
Sep 19, 2002 5.032 5.175 5.030 5.172 21,133 +0.13(+2.63%)
Sep 18, 2002 5.226 5.310 5.030 5.040 18,965 -0.16(-3.08%)
Sep 17, 2002 5.118 5.200 5.118 5.200 24,332 +0.12(+2.38%)
Sep 16, 2002 5.131 5.131 5.077 5.079 11,826 +0.03(+0.59%)
Sep 13, 2002 5.053 5.123 4.976 5.049 44,371 -0.07(-1.31%)
Sep 12, 2002 5.094 5.157 5.021 5.116 10,019 +0.02(+0.41%)
Sep 11, 2002 5.030 5.095 5.013 5.095 3,578 +0.09(+1.82%)
Sep 10, 2002 5.049 5.142 5.004 5.004 7,872 -0.02(-0.37%)
Sep 09, 2002 5.155 5.155 5.023 5.023 608,322 -0.13(-2.60%)
Sep 06, 2002 5.067 5.161 5.034 5.157 7,514 -0.01(-0.11%)
Sep 05, 2002 5.077 5.166 5.030 5.162 8,588 -0.01(-0.11%)
Sep 04, 2002 5.056 5.168 5.056 5.168 6,798 +0.07(+1.31%)
Sep 03, 2002 5.112 5.114 5.049 5.101 7,156 +0.04(+0.88%)
Aug 30, 2002 5.101 5.179 5.056 5.056 26,837 -0.04(-0.88%)
Aug 29, 2002 5.263 5.263 5.101 5.101 10,735 -0.17(-3.25%)
Aug 28, 2002 5.351 5.351 5.272 5.272 2,504 -0.08(-1.57%)
Aug 27, 2002 5.380 5.394 5.237 5.356 11,450 +0.05(+0.95%)
Aug 26, 2002 5.224 5.356 5.224 5.306 28,269 +0.09(+1.71%)
Aug 23, 2002 5.231 5.233 5.125 5.217 6,083 +0.12(+2.26%)
Aug 22, 2002 5.094 5.110 5.030 5.101 13,597 +0.07(+1.41%)
Aug 21, 2002 5.160 5.160 5.030 5.030 15,744 -0.09(-1.68%)
Aug 20, 2002 5.244 5.263 5.116 5.116 13,239 -0.10(-1.93%)
Aug 16, 2002 5.291 5.291 5.217 5.217 4,294 -0.08(-1.58%)
Aug 15, 2002 5.269 5.302 5.263 5.300 4,651 +0.00(+0.00%)
Aug 14, 2002 5.380 5.380 5.116 5.300 12,524 -0.04(-0.73%)
Aug 13, 2002 5.373 5.403 5.231 5.340 4,294 +0.01(+0.21%)
Aug 12, 2002 5.207 5.345 5.207 5.328 6,845 -0.01(-0.28%)
Aug 07, 2002 5.315 5.356 5.217 5.343 9,661 -0.06(-1.10%)
Aug 06, 2002 5.366 5.403 5.217 5.403 14,671 +0.04(+0.69%)
Aug 05, 2002 5.414 5.438 5.217 5.365 7,156 -0.02(-0.32%)
Aug 02, 2002 5.259 5.412 5.170 5.382 20,038 +0.12(+2.30%)
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.