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

Artesian Res Cp A (NQ: ARTNA )

40.27 -0.21 (-0.52%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2003 7.543 7.546 7.367 7.473 4,651 +0.14(+1.86%)
Nov 28, 2003 7.269 7.546 7.269 7.336 1,908 -0.21(-2.74%)
Nov 26, 2003 7.400 7.543 7.311 7.543 2,492 +0.17(+2.27%)
Nov 25, 2003 7.305 7.406 7.305 7.375 3,315 +0.07(+0.91%)
Nov 24, 2003 7.269 7.364 7.227 7.308 8,828 -0.03(-0.34%)
Nov 21, 2003 7.205 7.333 7.333 7.333 3,132 +0.13(+1.78%)
Nov 20, 2003 7.308 7.308 7.177 7.205 4,191 -0.01(-0.15%)
Nov 19, 2003 7.322 7.322 7.208 7.216 7,721 -0.10(-1.41%)
Nov 18, 2003 7.303 7.319 7.208 7.319 1,848 +0.05(+0.73%)
Nov 17, 2003 7.473 7.473 7.188 7.266 9,458 +0.09(+1.25%)
Nov 14, 2003 7.264 7.266 7.177 7.177 3,811 -0.08(-1.15%)
Nov 13, 2003 7.099 7.261 7.099 7.261 12,642 -0.07(-0.95%)
Nov 12, 2003 7.333 7.333 7.266 7.331 2,242 +0.06(+0.85%)
Nov 11, 2003 7.269 7.392 7.269 7.269 8,468 -0.00(-0.00%)
Nov 10, 2003 7.456 7.456 7.269 7.269 1,693 -0.01(-0.11%)
Nov 07, 2003 7.336 7.476 7.269 7.277 11,764 -0.06(-0.76%)
Nov 06, 2003 7.333 7.333 7.333 7.333 1,669 -0.07(-0.98%)
Nov 05, 2003 7.384 7.406 7.342 7.406 5,641 +0.03(+0.38%)
Nov 04, 2003 7.501 7.501 7.378 7.378 1,311 -0.12(-1.64%)
Nov 03, 2003 7.423 7.501 7.333 7.501 13,112 +0.03(+0.37%)
Oct 31, 2003 7.392 7.546 7.283 7.473 9,780 +0.12(+1.67%)
Oct 30, 2003 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 29, 2003 7.336 7.350 7.336 7.350 1,192 +0.11(+1.54%)
Oct 28, 2003 7.322 7.344 7.238 7.238 7,633 +0.03(+0.35%)
Oct 27, 2003 7.297 7.297 7.208 7.213 11,450 -0.05(-0.73%)
Oct 24, 2003 7.305 7.336 7.252 7.266 8,349 -0.12(-1.66%)
Oct 23, 2003 7.391 7.403 7.389 7.389 7,394 +0.12(+1.61%)
Oct 22, 2003 7.378 7.406 7.272 7.272 3,816 -0.08(-1.06%)
Oct 21, 2003 7.459 7.504 7.350 7.350 3,816 -0.03(-0.34%)
Oct 20, 2003 7.476 7.476 7.375 7.375 7,633 -0.03(-0.42%)
Oct 17, 2003 7.476 7.476 7.406 7.406 2,146 -0.08(-1.12%)
Oct 16, 2003 7.470 7.515 7.434 7.490 9,303 +0.02(+0.26%)
Oct 15, 2003 7.468 7.476 7.406 7.470 6,440 +0.06(+0.87%)
Oct 14, 2003 7.364 7.406 7.359 7.406 5,247 +0.04(+0.57%)
Oct 13, 2003 7.361 7.364 7.275 7.364 8,826 +0.00(+0.04%)
Oct 10, 2003 7.303 7.367 7.222 7.361 7,633 +0.09(+1.27%)
Oct 09, 2003 7.378 7.437 7.208 7.269 17,890 -0.11(-1.48%)
Oct 08, 2003 7.266 7.378 7.266 7.378 5,963 +0.03(+0.38%)
Oct 07, 2003 7.339 7.378 7.275 7.350 4,293 -0.03(-0.38%)
Oct 06, 2003 7.322 7.568 7.322 7.378 9,780 -0.14(-1.86%)
Oct 03, 2003 7.269 7.574 7.269 7.518 12,642 +0.25(+3.42%)
Oct 02, 2003 7.406 7.546 7.269 7.269 6,202 -0.16(-2.18%)
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.