Artesian Resources Corp $21.93

up +0.19


22/7/2014 04:00 PM  |  NASDAQ : ARTNA  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTNA historical data

Date Open High Low Close Volume
7/22/201421.9422.0221.7921.9317,889
7/21/201421.4421.8521.4421.7412,211
7/18/201421.2221.6721.2221.6016,864
7/17/201421.3721.5721.2521.2619,656
7/16/201421.4821.7021.3721.3922,032
7/15/201421.7421.7421.3721.4217,638
7/14/201421.7221.8921.5421.6426,198
7/11/201421.3221.5121.3021.4518,162
7/10/201421.4021.6521.2521.3836,872
7/9/201421.9122.0721.4521.5046,035
7/8/201422.1522.4621.8421.9131,804
7/7/201422.4822.4822.1622.1617,305
7/3/201422.7222.7422.4022.4014,480
7/2/201422.6822.8022.5222.6110,481
7/1/201422.4522.8522.4522.7024,737
6/30/201422.4522.5922.4022.4813,091
6/27/201422.5222.7522.4622.4852,578
6/26/201422.6622.7022.4022.536,550
6/25/201422.4222.7822.4022.6811,442
6/24/201422.5222.7522.4122.4211,075
6/23/201422.5322.7922.3822.409,801
6/20/201422.4522.7922.3322.4559,408
6/19/201422.3922.5522.2022.387,105
6/18/201422.1622.3822.1522.307,781
6/17/201422.1522.3022.1522.2213,299
6/16/201422.1622.3022.0322.1511,476
6/13/201422.3222.3522.1022.277,156
6/12/201422.2922.3622.1122.2813,188
6/11/201422.5722.5722.2022.3911,580
6/10/201422.5022.7822.3422.6113,321
6/9/201422.4622.7822.3922.6225,984
6/6/201422.5722.5922.0422.5830,107
6/5/201421.9622.5621.9622.5120,909
6/4/201421.7522.0721.5722.0119,503
6/3/201421.9022.1321.7521.8013,488
6/2/201422.4922.4921.9622.0516,709
5/30/201422.3422.4922.2022.3810,540
5/29/201422.2022.3921.9522.2422,465
5/28/201422.3622.3621.9622.2519,709
5/27/201422.0622.4821.9622.4620,537
5/23/201421.7022.1421.5422.0923,875
5/22/201421.4821.7021.3321.6020,320
5/21/201421.3721.5921.3221.4417,199
5/20/201421.5121.6721.0321.3635,857
5/19/201421.5321.6321.4021.6310,761
5/16/201421.2221.5321.1521.5129,882
5/15/201421.1121.3521.0421.2720,265
5/14/201421.7521.8421.1121.1134,081
5/13/201421.7821.9221.6221.6918,280
5/12/201421.4921.9421.4921.8920,364
5/9/201421.5021.6721.4121.4432,472
5/8/201421.6721.7021.5021.5326,743
5/7/201421.7421.9421.6221.8624,586
5/6/201421.8021.8321.6021.6029,004
5/5/201421.7121.9421.7021.8030,896
5/2/201421.8021.9521.6121.7317,358
5/1/201421.9422.0221.6521.8029,449
4/30/201422.0922.1321.9922.0214,503
4/29/201422.1122.2421.8922.0612,005
4/28/201422.0522.1121.8522.0827,566
4/25/201422.1622.3822.0122.0315,910
4/24/201422.3322.5222.1622.2310,983
4/23/201422.4322.6422.2222.2612,106
4/22/201422.5322.5522.3022.539,976
4/21/201422.4822.6222.4022.599,587
4/17/201422.3922.5922.3322.5236,317
4/16/201422.3722.4922.2622.4812,091
4/15/201422.2222.3921.9922.3113,576
4/14/201422.2922.3822.0822.0810,775
4/11/201422.0622.3722.0622.1519,924
4/10/201422.2322.3622.0522.2118,646
4/9/201422.4022.4822.1722.3220,375
4/8/201422.2422.4622.0322.3616,013
4/7/201422.0022.2421.9022.2022,411
4/4/201422.4222.4221.9022.0624,466
4/3/201422.2922.4422.2422.287,166
4/2/201422.3322.4122.2322.357,473
4/1/201422.3822.5922.0722.3190,759
3/31/201422.3322.6322.2422.4690,431
3/28/201422.2522.4022.1922.3012,120
3/27/201422.2922.4122.1922.2816,598
3/26/201422.4322.4822.2722.2710,878
3/25/201422.3522.4922.2822.438,478
3/24/201422.4522.4822.1522.2916,855
3/21/201422.4322.5322.1722.4932,199
3/20/201422.1322.4322.1322.4114,417
3/19/201422.2322.3222.1122.2911,705
3/18/201422.1522.3222.1022.3221,798
3/17/201422.5422.6822.1722.2413,925
3/14/201422.2022.6722.2022.4912,679
3/13/201422.4822.5522.1722.1923,187
3/12/201422.2722.5622.1522.566,449
3/11/201422.3022.6322.3022.4310,034
3/10/201422.2922.5722.1522.5716,298
3/7/201422.4522.4522.1722.425,711
3/6/201422.4022.4821.9522.299,918
3/5/201422.3222.4921.9722.4415,051
3/4/201421.9822.4821.8022.4532,606
3/3/201421.6422.0321.5221.8221,597
2/28/201421.8222.1321.6121.7615,734
Trading Center