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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.483 5.562 5.089 5.474 243,187 -0.39(-6.69%)
May 28, 2002 5.781 5.866 5.781 5.866 4,566 +0.09(+1.48%)
May 27, 2002 6.042 6.042 5.781 5.781 5,708 +0.00(+0.00%)
May 24, 2002 6.042 6.042 5.781 5.781 5,708 +0.00(+0.00%)
May 23, 2002 5.947 5.947 5.781 5.781 1,522 +0.00(+0.00%)
May 22, 2002 5.956 5.956 5.781 5.781 6,469 -0.01(-0.09%)
May 21, 2002 5.956 6.015 5.781 5.786 9,514 -0.17(-2.85%)
May 20, 2002 5.912 5.956 5.781 5.956 7,230 +0.04(+0.74%)
May 17, 2002 5.868 5.912 5.658 5.912 6,469 +0.13(+2.27%)
May 16, 2002 5.868 5.868 5.649 5.781 9,133 -0.13(-2.22%)
May 15, 2002 5.912 5.912 5.912 5.912 0 +0.13(+2.27%)
May 14, 2002 5.868 5.868 5.781 5.781 6,469 -0.09(-1.49%)
May 13, 2002 5.716 5.868 5.606 5.868 19,789 +0.13(+2.32%)
May 10, 2002 5.747 5.747 5.632 5.735 10,656 -0.04(-0.76%)
May 09, 2002 5.789 5.868 5.564 5.779 27,020 -0.15(-2.45%)
May 08, 2002 5.980 6.061 5.921 5.924 8,753 +0.10(+1.68%)
May 07, 2002 5.832 5.982 5.826 5.826 4,566 -0.04(-0.72%)
May 06, 2002 5.825 5.868 5.825 5.868 6,850 -0.03(-0.44%)
May 03, 2002 5.781 5.894 5.606 5.894 6,469 +0.11(+1.97%)
May 02, 2002 5.562 5.781 5.562 5.781 10,275 +0.00(+0.00%)
May 01, 2002 5.781 5.781 5.609 5.781 12,178 -0.09(-1.49%)
Apr 30, 2002 5.693 5.868 5.523 5.868 9,514 +0.22(+3.88%)
Apr 29, 2002 5.639 5.693 5.588 5.649 9,514 +0.07(+1.26%)
Apr 26, 2002 5.604 5.606 5.562 5.579 8,753 +0.02(+0.28%)
Apr 25, 2002 5.430 5.564 5.430 5.564 6,089 +0.13(+2.45%)
Apr 24, 2002 5.460 5.492 5.430 5.430 11,417 +0.04(+0.81%)
Apr 23, 2002 5.448 5.465 5.387 5.387 8,753 +0.03(+0.49%)
Apr 22, 2002 5.465 5.465 5.343 5.360 9,514 -0.11(-1.92%)
Apr 19, 2002 5.465 5.465 5.465 5.465 2,664 +0.04(+0.64%)
Apr 18, 2002 5.439 5.465 5.425 5.430 9,514 -0.00(-0.03%)
Apr 17, 2002 5.432 5.432 5.432 5.432 1,902 +0.02(+0.36%)
Apr 16, 2002 5.387 5.413 5.317 5.413 4,947 +0.03(+0.49%)
Apr 15, 2002 5.430 5.448 5.310 5.387 28,162 -0.04(-0.81%)
Apr 12, 2002 5.430 5.448 5.430 5.430 8,372 -0.04(-0.77%)
Apr 11, 2002 5.472 5.472 5.472 5.472 1,902 +0.04(+0.81%)
Apr 10, 2002 5.425 5.430 5.346 5.429 12,558 +0.05(+0.91%)
Apr 09, 2002 5.420 5.430 5.380 5.380 4,947 -0.02(-0.45%)
Apr 08, 2002 5.345 5.430 5.343 5.404 13,320 -0.01(-0.16%)
Apr 05, 2002 5.413 5.413 5.413 5.413 380 +0.00(+0.00%)
Apr 04, 2002 5.325 5.413 5.325 5.413 11,417 +0.03(+0.62%)
Apr 03, 2002 5.429 5.429 5.299 5.380 6,089 +0.08(+1.52%)
Apr 02, 2002 5.299 5.299 5.299 5.299 761 -0.13(-2.38%)
Apr 01, 2002 5.430 5.430 5.428 5.428 1,141 +0.14(+2.61%)
Mar 29, 2002 5.281 5.430 5.281 5.290 6,089 +0.00(+0.00%)
Mar 28, 2002 5.281 5.430 5.281 5.290 6,089 +0.00(+0.07%)
Mar 27, 2002 5.281 5.287 5.281 5.287 1,141 -0.06(-1.05%)
Mar 26, 2002 5.411 5.413 5.290 5.343 3,425 +0.07(+1.33%)
Mar 25, 2002 5.299 5.387 5.267 5.273 8,753 -0.11(-2.11%)
Mar 22, 2002 5.374 5.387 5.374 5.387 1,902 +0.04(+0.82%)
Mar 21, 2002 5.257 5.343 5.211 5.343 13,320 -0.03(-0.59%)
Mar 20, 2002 5.374 5.374 5.374 5.374 761 +0.03(+0.59%)
Mar 19, 2002 5.343 5.343 5.343 5.343 1,522 +0.07(+1.36%)
Mar 18, 2002 5.222 5.290 5.222 5.271 6,089 +0.10(+2.00%)
Mar 15, 2002 5.211 5.255 5.143 5.168 7,611 -0.04(-0.84%)
Mar 14, 2002 5.199 5.211 5.168 5.211 6,469 -0.01(-0.17%)
Mar 13, 2002 5.224 5.224 5.211 5.220 1,902 -0.04(-0.67%)
Mar 12, 2002 5.257 5.257 5.222 5.255 10,656 -0.09(-1.67%)
Mar 11, 2002 5.299 5.430 5.299 5.345 7,611 +0.09(+1.70%)
Mar 08, 2002 5.338 5.339 5.255 5.255 3,805 -0.05(-0.99%)
Mar 07, 2002 5.311 5.399 5.308 5.308 7,230 -0.00(-0.03%)
Mar 06, 2002 5.395 5.395 5.310 5.310 1,902 -0.02(-0.39%)
Mar 05, 2002 5.266 5.331 5.266 5.331 6,850 +0.03(+0.60%)
Mar 04, 2002 5.416 5.416 5.299 5.299 2,664 -0.00(-0.03%)
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.