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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.98 13.03 12.79 12.90 19,775 +0.00(+0.00%)
Jan 30, 2012 12.93 13.00 12.73 12.90 16,744 -0.08(-0.63%)
Jan 27, 2012 12.90 12.98 12.69 12.98 19,097 +0.06(+0.48%)
Jan 26, 2012 12.98 13.02 12.76 12.92 25,614 -0.06(-0.47%)
Jan 25, 2012 12.98 13.00 12.89 12.98 10,274 +0.05(+0.37%)
Jan 24, 2012 12.90 13.10 12.83 12.93 38,661 -0.03(-0.21%)
Jan 23, 2012 12.78 12.96 12.70 12.96 8,975 +0.10(+0.80%)
Jan 20, 2012 12.81 12.87 12.62 12.86 15,263 +0.07(+0.53%)
Jan 19, 2012 12.89 12.90 12.64 12.79 14,335 -0.05(-0.37%)
Jan 18, 2012 12.70 12.88 12.63 12.84 43,858 +0.21(+1.67%)
Jan 17, 2012 12.75 12.88 12.62 12.63 16,502 -0.12(-0.91%)
Jan 13, 2012 12.64 12.79 12.64 12.74 13,006 -0.03(-0.21%)
Jan 12, 2012 12.79 12.83 12.63 12.77 6,207 -0.01(-0.11%)
Jan 11, 2012 12.79 12.79 12.61 12.78 24,853 -0.01(-0.05%)
Jan 10, 2012 12.74 12.79 12.69 12.79 16,914 +0.13(+1.02%)
Jan 09, 2012 12.62 12.72 12.55 12.66 13,233 +0.08(+0.65%)
Jan 06, 2012 12.51 12.60 12.42 12.58 29,209 +0.08(+0.60%)
Jan 05, 2012 12.64 12.86 12.48 12.50 18,188 -0.27(-2.08%)
Jan 04, 2012 13.00 13.13 12.77 12.77 22,368 -0.08(-0.58%)
Dec 30, 2011 12.83 12.85 12.69 12.85 25,584 +0.02(+0.16%)
Dec 29, 2011 12.79 12.83 12.66 12.83 17,116 +0.14(+1.13%)
Dec 28, 2011 12.85 12.89 12.67 12.68 15,573 -0.16(-1.27%)
Dec 27, 2011 12.74 12.89 12.74 12.85 8,601 +0.01(+0.11%)
Dec 23, 2011 12.78 12.83 12.72 12.83 6,185 -0.05(-0.42%)
Dec 21, 2011 12.84 12.89 12.77 12.89 13,100 +0.05(+0.37%)
Dec 20, 2011 12.76 12.85 12.63 12.84 45,383 +0.20(+1.62%)
Dec 19, 2011 12.73 12.78 12.59 12.63 45,216 +0.02(+0.16%)
Dec 16, 2011 12.62 12.74 12.38 12.61 164,873 -0.01(-0.05%)
Dec 15, 2011 12.65 12.65 12.55 12.62 19,602 -0.02(-0.16%)
Dec 14, 2011 12.25 12.64 12.25 12.64 22,442 +0.40(+3.23%)
Dec 13, 2011 12.44 12.53 12.24 12.25 21,531 -0.09(-0.72%)
Dec 12, 2011 12.37 12.54 12.28 12.33 35,552 -0.15(-1.20%)
Dec 09, 2011 12.41 12.55 12.37 12.48 23,235 +0.06(+0.49%)
Dec 08, 2011 12.57 12.69 12.40 12.42 28,970 -0.27(-2.10%)
Dec 07, 2011 12.51 12.69 12.44 12.69 48,010 +0.12(+0.92%)
Dec 06, 2011 12.46 12.57 12.31 12.57 22,889 +0.05(+0.44%)
Dec 05, 2011 12.46 12.52 12.32 12.52 31,062 +0.16(+1.33%)
Dec 02, 2011 12.60 12.60 12.14 12.35 51,017 -0.10(-0.77%)
Dec 01, 2011 12.42 12.62 12.41 12.45 36,194 -0.17(-1.35%)
Nov 30, 2011 12.55 12.62 12.42 12.62 42,379 +0.23(+1.87%)
Nov 29, 2011 12.45 12.48 12.39 12.39 6,672 -0.06(-0.49%)
Nov 28, 2011 12.55 12.55 12.27 12.45 34,231 +0.17(+1.39%)
Nov 25, 2011 12.11 12.49 12.11 12.28 12,263 +0.17(+1.41%)
Nov 23, 2011 12.31 12.31 12.11 12.11 21,814 -0.14(-1.11%)
Nov 22, 2011 12.32 12.32 12.24 12.25 4,595 +0.00(+0.00%)
Nov 21, 2011 12.12 12.32 12.12 12.25 17,323 +0.01(+0.11%)
Nov 18, 2011 12.14 12.29 12.14 12.23 16,882 +0.09(+0.73%)
Nov 17, 2011 12.11 12.28 12.11 12.14 19,438 +0.03(+0.28%)
Nov 16, 2011 12.31 12.40 12.11 12.11 14,472 -0.24(-1.93%)
Nov 15, 2011 12.14 12.38 12.14 12.35 12,858 +0.21(+1.74%)
Nov 14, 2011 12.46 12.46 12.09 12.14 18,696 -0.27(-2.20%)
Nov 11, 2011 12.22 12.53 12.22 12.41 16,886 +0.19(+1.56%)
Nov 10, 2011 12.46 12.46 12.17 12.22 16,225 -0.10(-0.83%)
Nov 09, 2011 12.26 12.37 12.25 12.32 40,630 -0.12(-0.93%)
Nov 08, 2011 12.43 12.51 12.31 12.44 16,134 +0.04(+0.29%)
Nov 07, 2011 12.43 12.48 12.29 12.40 12,426 +0.01(+0.11%)
Nov 04, 2011 12.61 12.61 12.35 12.39 11,272 -0.24(-1.87%)
Nov 03, 2011 12.68 12.68 12.57 12.62 17,859 +0.01(+0.05%)
Nov 02, 2011 12.46 12.66 12.37 12.62 32,561 +0.23(+1.85%)
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.