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

Artesian Res Cp A (NQ: ARTNA )

34.13 -0.67 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004 7.470 7.739 7.470 7.708 10,495 +0.23(+3.06%)
Aug 30, 2004 7.507 7.507 7.364 7.479 2,385 -0.02(-0.30%)
Aug 27, 2004 7.518 7.518 7.501 7.501 477 -0.03(-0.45%)
Aug 26, 2004 7.286 7.563 7.286 7.535 7,871 +0.01(+0.07%)
Aug 25, 2004 7.596 7.638 7.507 7.529 10,495 -0.02(-0.22%)
Aug 24, 2004 7.484 7.574 7.434 7.546 6,440 +0.08(+1.12%)
Aug 23, 2004 7.406 7.523 7.370 7.462 10,970 +0.13(+1.79%)
Aug 20, 2004 7.252 7.331 7.252 7.331 5,243 +0.15(+2.14%)
Aug 19, 2004 7.004 7.177 7.004 7.177 12,404 +0.20(+2.80%)
Aug 18, 2004 7.040 7.040 6.981 6.981 4,293 -0.03(-0.48%)
Aug 17, 2004 7.071 7.071 6.853 7.015 4,532 +0.02(+0.32%)
Aug 16, 2004 6.978 7.082 6.861 6.992 14,312 +0.13(+1.91%)
Aug 13, 2004 6.900 6.976 6.861 6.861 4,055 -0.11(-1.64%)
Aug 12, 2004 6.945 6.976 6.889 6.975 3,816 +0.03(+0.44%)
Aug 11, 2004 6.973 7.015 6.895 6.945 4,532 +0.01(+0.12%)
Aug 10, 2004 6.819 6.984 6.671 6.937 18,844 -0.03(-0.36%)
Aug 09, 2004 6.964 6.998 6.959 6.962 3,101 -0.14(-2.01%)
Aug 06, 2004 6.724 7.107 6.724 7.104 13,835 +0.31(+4.61%)
Aug 05, 2004 6.624 6.853 6.624 6.791 20,753 +0.03(+0.45%)
Aug 04, 2004 6.579 6.797 6.579 6.760 20,037 +0.10(+1.51%)
Aug 03, 2004 6.528 6.707 6.433 6.660 36,494 -0.09(-1.37%)
Aug 02, 2004 6.716 6.813 6.707 6.752 9,064 -0.07(-0.98%)
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%)
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.