Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Artesian Res Corp A
(NQ:
ARTNA
)
33.51
-0.03 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
7.147
7.186
7.147
7.168
2,537
+0.03(+0.36%)
May 27, 2004
7.095
7.160
7.092
7.142
3,552
+0.05(+0.71%)
May 26, 2004
7.040
7.092
7.040
7.092
1,776
+0.00(+0.04%)
May 25, 2004
6.900
7.089
6.900
7.089
7,357
+0.19(+2.82%)
May 24, 2004
6.987
6.987
6.792
6.895
7,357
-0.03(-0.38%)
May 21, 2004
6.995
6.995
6.921
6.921
7,865
-0.06(-0.79%)
May 20, 2004
6.994
6.994
6.913
6.976
3,552
+0.01(+0.19%)
May 19, 2004
6.963
6.963
6.911
6.963
3,552
+0.05(+0.72%)
May 18, 2004
6.913
6.913
6.913
6.913
761
+0.01(+0.15%)
May 17, 2004
6.834
6.903
6.834
6.903
2,029
-0.03(-0.49%)
May 14, 2004
6.846
6.937
6.846
6.937
761
+0.01(+0.08%)
May 13, 2004
6.926
6.937
6.777
6.932
11,417
+0.02(+0.30%)
May 12, 2004
6.897
6.911
6.897
6.911
4,313
+0.01(+0.19%)
May 11, 2004
6.968
6.974
6.842
6.897
11,924
-0.08(-1.20%)
May 10, 2004
6.832
7.089
6.832
6.982
12,685
-0.04(-0.60%)
May 07, 2004
6.832
7.039
6.832
7.024
5,581
-0.03(-0.48%)
May 06, 2004
6.966
7.095
6.834
7.058
11,670
-0.05(-0.67%)
May 05, 2004
7.121
7.155
7.050
7.105
14,461
+0.06(+0.86%)
May 04, 2004
7.249
7.252
7.045
7.045
16,999
-0.21(-2.86%)
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
.