$31.95 -0.42 (%) Artesian Resources Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTNA historical data

Date Open High Low Close Volume
12/7/201632.4332.5731.6931.9518,085
12/6/201632.5532.6931.8632.3721,883
12/5/201632.0132.6131.3932.5222,483
12/2/201631.8732.1031.8231.8910,936
12/1/201631.4732.2031.2931.4913,729
11/30/201632.5232.7431.4431.5219,411
11/29/201632.4632.9432.4632.7917,589
11/28/201632.4732.9932.4332.7018,044
11/25/201631.6132.7531.4632.435,825
11/23/201632.4833.0031.2231.5320,869
11/22/201632.2933.0032.2133.0032,554
11/21/201631.9332.3031.6332.2920,623
11/18/201631.6531.9530.9831.7423,401
11/17/201631.3031.9130.5131.6523,012
11/16/201630.7231.4029.7131.4025,758
11/15/201630.8831.4830.2331.0522,886
11/14/201630.7831.2429.7930.9324,273
11/11/201628.3030.9727.9330.9651,683
11/10/201627.9828.4527.1328.3631,443
11/9/201627.9828.3427.3128.0043,681
11/8/201628.2728.5928.2028.5318,191
11/7/201627.6228.3427.6228.2719,260
11/4/201628.5828.7427.9328.0328,592
11/3/201627.5828.5027.5828.2723,354
11/2/201627.3227.5527.1027.2717,264
11/1/201628.1228.3527.3227.3924,149
10/31/201627.8328.2927.6028.2217,509
10/28/201627.6428.0127.5427.7311,236
10/27/201627.9028.0027.7327.7513,198
10/26/201628.3628.7327.9328.0612,274
10/25/201628.3428.6828.2128.4315,781
10/24/201628.3228.4428.2528.2710,763
10/21/201628.2228.3628.1328.286,109
10/20/201628.0828.3428.0428.2310,171
10/19/201628.1028.2527.6028.1214,492
10/18/201628.0628.1227.7028.0014,429
10/17/201627.9028.1127.6027.9710,279
10/14/201627.8928.1027.6227.6917,340
10/13/201627.2028.1027.2027.8816,802
10/12/201627.0928.0526.9227.4726,689
10/11/201627.7927.9526.8926.9626,486
10/10/201626.8327.9626.8327.8120,000
10/7/201627.2327.3026.7826.7820,974
10/6/201626.8527.2026.7527.1817,973
10/5/201627.4127.4126.7226.9827,441
10/4/201628.1828.1827.0027.1430,747
10/3/201628.3528.6828.0328.1828,276
9/30/201628.4428.7428.2628.5420,300
9/29/201628.6528.6528.1128.3111,435
9/28/201628.7529.0128.6028.7520,774
9/27/201629.1329.3828.7028.7818,995
9/26/201629.4929.5929.0029.0524,702
9/23/201629.8629.8629.0529.4523,900
9/22/201629.0030.0428.6930.0036,062
9/21/201628.6728.9628.0928.9228,619
9/20/201628.2028.7527.8928.4930,172
9/19/201627.9628.4427.7428.2221,651
9/16/201627.2327.9627.1227.9254,869
9/15/201626.5727.2226.5727.1423,358
9/14/201626.5526.7126.3626.6425,795
9/13/201626.7426.9626.2826.3228,867
9/12/201626.5627.3326.4826.9738,809
9/9/201627.8527.8526.4126.4331,073
9/8/201627.1228.0927.1227.9823,577
9/7/201627.1527.3627.0727.1851,301
9/6/201627.1927.3327.0727.1835,132
9/2/201627.1027.8127.0027.1848,101
9/1/201627.6427.6427.0627.1038,383
8/31/201627.8627.8627.4227.4737,472
8/30/201629.1529.1827.8927.9539,244
8/29/201629.7929.9129.1129.1828,636
8/26/201629.8930.3329.6229.7715,085
8/25/201629.6529.9329.6329.7323,662
8/24/201630.0430.0429.5729.7213,783
8/23/201630.2330.3929.8029.9329,365
8/22/201629.9830.3029.7830.1119,809
8/19/201630.2630.6229.6329.7632,893
8/18/201630.0930.5530.0830.4429,986
8/17/201629.2330.1129.1829.9830,815
8/16/201631.0031.0029.1129.4049,935
8/15/201631.5431.5430.8630.9732,070
8/12/201631.4131.6631.3631.4417,101
8/11/201631.1931.5531.0331.4724,254
8/10/201631.6831.8030.9431.1949,977
8/9/201632.0132.5731.6331.7750,168
8/8/201632.6432.6432.0032.0220,813
8/5/201632.5132.7932.3232.3748,082
8/4/201632.5033.0132.5032.5032,080
8/3/201633.1033.1332.5032.7140,326
8/2/201633.2033.2833.0833.1118,136
8/1/201634.2434.2733.3333.3918,583
7/29/201633.8234.2633.6934.0927,043
7/28/201633.7233.9133.3933.8112,269
7/27/201633.4333.7433.2533.7018,961
7/26/201633.5933.7033.2533.4019,260
7/25/201633.5133.8433.0033.4042,113
7/22/201633.1533.7533.0733.7556,059
7/21/201633.2933.7333.1333.2428,324
7/20/201633.3733.8332.9633.4124,898
7/19/201633.2033.7033.1133.3227,842
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center