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

Artesian Res Cp A (NQ: ARTNA )

35.87 +0.72 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2002 5.002 5.261 5.002 5.261 12,882 +0.28(+5.57%)
Jul 31, 2002 4.983 4.984 4.956 4.984 10,019 +0.10(+1.98%)
Jul 30, 2002 4.984 4.984 4.881 4.887 7,872 -0.00(-0.08%)
Jul 29, 2002 4.881 5.028 4.881 4.891 11,450 -0.05(-0.94%)
Jul 26, 2002 4.945 4.945 4.844 4.937 10,735 +0.05(+0.99%)
Jul 25, 2002 4.751 4.889 4.732 4.889 1,896,535 +0.19(+3.96%)
Jul 24, 2002 4.851 4.889 4.611 4.702 35,068 -0.14(-2.92%)
Jul 23, 2002 4.704 5.019 4.684 4.844 30,595 +0.16(+3.42%)
Jul 22, 2002 4.771 4.917 4.684 4.684 1,717,616 -0.23(-4.73%)
Jul 19, 2002 5.030 5.030 4.877 4.917 16,818 -0.13(-2.51%)
Jul 17, 2002 5.027 5.123 5.027 5.043 33,994 -0.13(-2.49%)
Jul 12, 2002 5.170 5.399 5.144 5.172 10,377 +0.03(+0.54%)
Jul 11, 2002 5.105 5.403 5.105 5.144 19,681 -0.01(-0.11%)
Jul 10, 2002 5.356 5.412 5.263 5.149 13,597 -0.21(-3.86%)
Jul 09, 2002 5.543 5.543 5.356 5.356 20,038 -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 6,441 +0.00(+0.00%)
Jul 03, 2002 5.541 5.541 5.291 5.291 6,441 -0.17(-3.04%)
Jul 02, 2002 5.457 5.457 5.421 5.457 6,083 -0.04(-0.64%)
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.