$29.77 +0.04 (%) Artesian Resources Corp - NASDAQ

Aug. 26, 2016 | 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
8/25/201629.6529.9329.6329.7323,662
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center