$33.75 +0.51 (%) Artesian Resources Corp - NASDAQ

Jul. 22, 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
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
7/18/201632.7333.4032.6033.2244,072
7/15/201633.1934.3132.5432.6751,079
7/14/201633.7633.9033.1333.1725,049
7/13/201634.0734.2633.7333.7827,915
7/12/201633.9234.2033.3833.9428,833
7/11/201633.9634.1833.4034.0727,227
7/8/201633.3934.2133.2734.1635,871
7/7/201634.4334.4433.4833.4836,337
7/6/201634.8235.0034.0434.4227,151
7/5/201634.6334.9334.3234.8743,187
7/1/201634.1534.5833.8034.0939,621
6/30/201633.5833.9433.2033.9228,152
6/29/201633.2733.5433.1533.3825,631
6/28/201633.2133.2132.7233.0840,752
6/27/201631.4433.2231.3533.0863,855
6/24/201630.1031.6929.4131.6992,243
6/23/201631.2631.3630.6130.9319,189
6/22/201630.9931.4130.9031.0131,669
6/21/201630.6531.3330.6031.0416,224
6/20/201630.6030.8430.2030.6527,051
6/17/201631.2931.3529.8630.56150,050
6/16/201630.6831.3429.5931.2137,767
6/15/201631.0231.3130.3230.5822,371
6/14/201630.4331.3129.5331.0433,245
6/13/201629.8230.7329.7130.5530,026
6/10/201629.4930.0629.4629.7129,296
6/9/201630.1430.3129.6329.6729,493
6/8/201629.7630.3229.5630.3126,912
6/7/201629.3729.8829.1329.5616,525
6/6/201628.9329.3928.9329.2616,992
6/3/201628.7529.0228.6628.9222,148
6/2/201628.3728.8128.3728.5922,545
6/1/201628.0328.5827.8228.5315,754
5/31/201628.7628.7628.0228.2022,254
5/27/201628.5828.8928.1928.6834,786
5/26/201628.5028.7428.0128.2532,002
5/25/201628.9029.3128.0628.2834,329
5/24/201627.4229.1427.4228.8759,980
5/23/201627.4427.7326.9527.1823,527
5/20/201626.8427.5126.6127.5032,770
5/19/201626.3526.9426.1326.8423,554
5/18/201626.2626.9426.0626.3921,909
5/17/201627.5927.5926.0226.2645,092
5/16/201627.3928.5727.3927.5727,289
5/13/201627.4127.8627.3727.4222,293
5/12/201627.8528.5927.3727.4226,773
5/11/201628.4728.4727.8327.8911,229
5/10/201628.6028.7228.2828.4831,175
5/9/201628.5128.5527.2828.4333,483
5/6/201628.5929.0128.1228.8635,334
5/5/201627.6728.8227.6728.6427,197
5/4/201627.2628.0026.8127.7031,073
5/3/201627.0027.4527.0027.3114,896
5/2/201626.9427.1626.7127.0631,428
4/29/201626.8727.0826.5526.9934,351
4/28/201627.1927.6026.7526.8034,760
4/27/201627.5927.6727.0227.3823,784
4/26/201627.4727.6927.0727.5628,351
4/25/201627.1127.6726.6827.2922,384
4/22/201626.5427.4326.5427.0410,715
4/21/201628.6828.9726.5226.5471,798
4/20/201629.4529.4528.7028.7025,589
4/19/201629.5329.5328.8629.4524,288
4/18/201628.8829.5728.7629.3832,911
4/15/201627.8628.9127.7028.7718,512
4/14/201627.6727.8727.1827.8323,081
4/13/201627.6727.6727.2027.5827,086
4/12/201627.3027.7827.1627.5546,750
4/11/201627.3527.5827.1427.2327,028
4/8/201627.5227.6027.1727.3726,286
4/7/201627.3027.7727.2927.5131,823
4/6/201627.1827.5627.0827.3628,696
4/5/201627.5727.8026.7927.0725,330
4/4/201627.5027.8727.1627.7330,134
4/1/201627.8727.9827.4527.6030,225
3/31/201627.6528.0027.1727.9641,304
3/30/201627.2027.7326.7527.4840,365
3/29/201626.2527.2325.9027.2030,995
3/28/201626.2426.2425.7226.1526,440
3/24/201625.5526.2025.2826.0631,289
3/23/201626.5026.7025.4925.6265,018
3/22/201626.7626.7626.1826.4721,745
3/21/201626.8026.8426.1726.5238,823
3/18/201625.6427.0125.1826.96164,379
3/17/201626.0526.0525.1725.5256,755
3/16/201626.0526.3725.7526.0734,160
3/15/201626.2126.5026.0326.0729,456
3/14/201626.7326.7326.1526.1826,144
3/11/201627.0327.1326.0726.7369,474
3/10/201627.7227.7226.6926.8129,015
3/9/201627.2627.4826.9827.4033,326
3/8/201627.1027.3326.9927.0729,472
3/7/201627.5427.7526.9827.1945,767
3/4/201627.1727.8026.7827.6826,061
3/3/201627.6927.9527.2527.3828,036
3/2/201627.6327.8227.1227.7831,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center