$22.60 +0.30 (%) Artesian Resources Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTNA historical data

Date Open High Low Close Volume
1/29/201522.3322.6622.3322.6010,242
1/28/201522.3222.5122.0522.3062,582
1/27/201522.4922.5222.2622.3016,454
1/26/201522.4522.6022.2522.3915,886
1/23/201522.2722.6922.2322.537,477
1/22/201522.3622.3822.1522.3217,251
1/21/201522.5122.5722.2222.3014,648
1/20/201522.7222.7622.3122.6118,263
1/16/201522.4222.7922.3122.7212,608
1/15/201522.3522.6721.8622.6127,071
1/14/201522.1622.5122.0322.469,913
1/13/201522.1522.4722.0722.238,613
1/12/201522.2822.3822.0122.1515,211
1/9/201522.4222.5522.1122.208,246
1/8/201522.3922.5022.2522.508,575
1/7/201522.2722.3522.1622.345,816
1/6/201522.4022.6922.1722.1911,337
1/5/201522.4122.6622.1822.4910,941
1/2/201522.6322.7322.2322.4911,662
12/31/201422.6822.7822.2622.5910,315
12/30/201422.7922.7922.5422.738,335
12/29/201422.2722.8422.2722.8026,274
12/26/201422.4222.4922.0422.178,655
12/24/201422.1022.4621.8322.3716,397
12/23/201422.3322.4221.8222.1125,422
12/22/201422.0522.2221.7922.1218,754
12/19/201422.5222.5221.8922.1562,571
12/18/201422.2522.8422.2522.5954,638
12/17/201421.9922.1921.9222.1727,171
12/16/201421.7822.1421.7821.967,949
12/15/201421.6921.9221.5521.7412,249
12/12/201421.7521.9721.4221.668,711
12/11/201421.9222.1521.6821.9312,029
12/10/201421.9022.0521.4321.9123,226
12/9/201421.4522.0021.3121.9925,677
12/8/201421.4921.8021.3521.4216,881
12/5/201421.5021.9921.2521.5521,908
12/4/201421.6521.7021.4621.5111,280
12/3/201421.7821.8321.3421.7217,381
12/2/201421.3222.0321.3221.5018,937
12/1/201421.5821.6221.2821.3124,277
11/28/201421.8221.8221.4621.488,621
11/26/201421.6821.8221.5621.8012,024
11/25/201421.4522.1821.4121.5311,965
11/24/201421.5721.8721.2821.4962,745
11/21/201422.0222.3521.2821.4429,293
11/20/201421.9121.9121.4721.6737,627
11/19/201422.5222.5221.8821.9114,892
11/18/201422.3622.6922.3522.4915,732
11/17/201422.1622.4022.1622.2511,075
11/14/201422.4622.4722.0522.2516,127
11/13/201422.3522.4922.2522.279,904
11/12/201422.2222.6022.1022.4023,892
11/11/201422.1322.6022.1222.5518,612
11/10/201422.4022.5622.1222.5422,251
11/7/201422.4422.4521.9722.4030,249
11/6/201421.9022.4321.7922.3421,756
11/5/201421.8522.0921.6021.8513,738
11/4/201422.0722.2321.9221.9918,397
11/3/201422.4622.4621.9822.1816,509
10/31/201422.5322.7422.0522.2736,088
10/30/201422.0722.7921.7822.3658,257
10/29/201422.1022.2521.8822.0711,447
10/28/201421.8722.2921.8122.0635,919
10/27/201421.5421.8321.4621.7920,291
10/24/201421.5221.6621.4421.448,779
10/23/201421.6521.6521.2621.5915,569
10/22/201421.6721.9521.3621.3730,110
10/21/201421.5521.9121.3821.5719,825
10/20/201421.2021.7621.1721.5522,473
10/17/201421.9121.9121.2221.2423,160
10/16/201421.4721.9521.0821.7047,044
10/15/201421.4821.7021.3421.6621,490
10/14/201421.3521.5920.9621.5834,029
10/13/201420.5421.3320.5421.1729,012
10/10/201420.1020.9020.0820.5916,798
10/9/201420.4520.4519.9620.2229,579
10/8/201419.9820.5819.9120.3622,521
10/7/201419.9120.2819.9119.9318,035
10/6/201420.2420.3619.9819.9915,567
10/3/201420.3320.3919.9520.2228,202
10/2/201419.8720.4419.8720.1921,932
10/1/201420.1920.4519.8519.8740,626
9/30/201420.4220.6420.1420.1433,741
9/29/201420.3020.4820.2320.4018,325
9/26/201420.3320.5320.3220.3216,822
9/25/201420.3220.5020.3020.3220,318
9/24/201420.4020.4420.2520.4015,109
9/23/201420.1520.5120.1520.2814,955
9/22/201420.1820.4720.0120.2143,173
9/19/201420.6720.6720.1320.2535,823
9/18/201420.6020.8020.5120.6424,424
9/17/201420.7820.7920.5020.5629,405
9/16/201420.6921.0020.6920.7421,692
9/15/201420.8220.9020.6820.7117,334
9/12/201421.2121.2420.8320.8320,304
9/11/201420.9821.2920.8421.2020,667
9/10/201420.9221.1920.8321.0612,331
9/9/201420.9721.0520.9020.9212,756
9/8/201420.9521.0220.9521.019,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center