$21.62 -0.19 (%) Artesian Resources Corp - NASDAQ

Aug. 4, 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
8/4/201521.8021.9921.5521.627,979
8/3/201521.6421.9621.5021.8115,791
7/31/201521.5522.0021.4121.5714,135
7/30/201521.4321.6921.3521.5013,761
7/29/201521.4121.6621.4121.516,138
7/28/201521.5721.6621.3521.4514,349
7/27/201521.4221.6621.3321.595,322
7/24/201521.5021.8421.3821.4216,936
7/23/201521.9021.9621.5021.5328,769
7/22/201521.8522.0021.8021.8624,557
7/21/201521.8521.9321.8021.9123,460
7/20/201521.8721.9721.7921.8511,926
7/17/201521.8021.9221.7021.8114,372
7/16/201521.7021.8421.6421.8018,007
7/15/201521.7221.7521.5521.6414,205
7/14/201521.6721.7021.5621.648,034
7/13/201521.6521.6921.4821.689,674
7/10/201521.6521.6521.4921.6414,999
7/9/201521.6521.6521.3121.5317,212
7/8/201521.4121.7521.4021.5514,498
7/7/201521.4021.7221.3921.5024,925
7/6/201521.1921.4820.9521.4324,718
7/2/201521.4321.4821.1521.3534,078
7/1/201521.2121.4921.0521.3218,105
6/30/201520.9621.3920.9621.0913,811
6/29/201520.9321.3320.8520.9514,010
6/26/201521.0321.3420.8721.0478,195
6/25/201521.1321.4821.0121.0211,034
6/24/201521.4021.5421.2121.2216,239
6/23/201521.3121.5421.3121.4611,794
6/22/201521.4821.5921.3521.4014,777
6/19/201521.2821.6421.2821.4034,077
6/18/201520.9721.3420.8021.3319,146
6/17/201520.8621.2420.8120.9115,307
6/16/201521.1121.2920.9320.9726,056
6/15/201521.3321.3320.8321.0824,347
6/12/201521.3321.5021.2621.2816,373
6/11/201521.3721.4721.2821.435,638
6/10/201521.1221.4821.1221.3513,297
6/9/201521.2021.4521.0821.0921,278
6/8/201521.3821.5821.2121.2614,929
6/5/201521.3621.5421.3621.4013,852
6/4/201521.3321.5821.3021.5012,305
6/3/201521.3321.5921.2821.4314,923
6/2/201521.4321.6921.3621.3915,706
6/1/201521.5721.6921.4021.5420,429
5/29/201521.3621.6221.3021.3217,484
5/28/201521.5021.6021.3521.4613,685
5/27/201521.4321.6521.3621.4812,261
5/26/201521.5121.6821.3521.4126,242
5/22/201521.6921.7821.5121.5117,329
5/21/201521.3621.7921.3621.588,001
5/20/201521.6021.7121.4221.5614,605
5/19/201521.5521.7521.4021.4915,367
5/18/201521.4721.7421.4021.4716,642
5/15/201521.3321.4921.0821.4020,330
5/14/201521.0121.3220.9021.3218,924
5/13/201521.2121.2120.7020.7815,771
5/12/201521.1921.1920.8020.9316,483
5/11/201521.1821.5021.1021.1923,711
5/8/201521.4521.4621.1121.1814,553
5/7/201521.1321.7421.1321.1912,212
5/6/201521.3921.4321.2221.3126,426
5/5/201521.5121.6321.4121.4234,757
5/4/201521.6821.8121.5021.6012,902
5/1/201521.7121.7921.5021.6317,523
4/30/201521.9221.9221.5421.5418,307
4/29/201521.7922.1521.7921.926,256
4/28/201521.8222.1921.8222.0414,021
4/27/201522.1022.2521.7421.8915,086
4/24/201521.6722.1621.6722.1612,437
4/23/201521.7921.9921.5221.6719,704
4/22/201522.0122.3321.8521.8917,660
4/21/201522.0622.1221.9722.0410,155
4/20/201521.7322.0621.7322.0412,392
4/17/201521.6521.9621.6421.6420,836
4/16/201521.6521.8821.6521.787,037
4/15/201521.7522.0621.7021.788,845
4/14/201521.7821.8021.6321.7412,722
4/13/201521.6221.9721.6221.6613,988
4/10/201521.7021.8221.5021.6013,353
4/9/201522.0122.0521.5321.6520,091
4/8/201521.8922.0621.5321.8723,642
4/7/201522.0222.0621.7121.7417,235
4/6/201521.6522.0521.6522.0220,405
4/2/201522.0222.0521.5621.6029,766
4/1/201521.5421.9421.3021.9420,870
3/31/201520.9321.5920.9321.3939,167
3/30/201521.2821.6920.8620.9538,708
3/27/201521.4721.5021.0421.2116,455
3/26/201521.8821.8821.3121.3831,222
3/25/201521.8422.0421.3121.3329,388
3/24/201521.7621.8221.5021.5017,792
3/23/201521.5521.8721.5521.7718,242
3/20/201521.4921.5621.3121.5535,665
3/19/201521.0821.4121.0321.3510,355
3/18/201520.5021.2120.4521.1317,314
3/17/201520.2220.5420.2220.4818,521
3/16/201520.3420.5020.1820.2724,310
3/13/201520.2920.5320.2920.3514,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!