Artesian Resources Corp $22.52

up +0.04


17/4/2014 08:10 PM  |  NASDAQ : ARTNA  
Industries : Utilities / Water Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTNA historical data

Date Open High Low Close Volume
4/17/201422.3922.5922.3322.5236,317
4/16/201422.3722.4922.2622.4812,091
4/15/201422.2222.3921.9922.3113,576
4/14/201422.2922.3822.0822.0810,775
4/11/201422.0622.3722.0622.1519,924
4/10/201422.2322.3622.0522.2118,646
4/9/201422.4022.4822.1722.3220,375
4/8/201422.2422.4622.0322.3616,013
4/7/201422.0022.2421.9022.2022,411
4/4/201422.4222.4221.9022.0624,466
4/3/201422.2922.4422.2422.287,166
4/2/201422.3322.4122.2322.357,473
4/1/201422.3822.5922.0722.3190,759
3/31/201422.3322.6322.2422.4690,431
3/28/201422.2522.4022.1922.3012,120
3/27/201422.2922.4122.1922.2816,598
3/26/201422.4322.4822.2722.2710,878
3/25/201422.3522.4922.2822.438,478
3/24/201422.4522.4822.1522.2916,855
3/21/201422.4322.5322.1722.4932,199
3/20/201422.1322.4322.1322.4114,417
3/19/201422.2322.3222.1122.2911,705
3/18/201422.1522.3222.1022.3221,798
3/17/201422.5422.6822.1722.2413,925
3/14/201422.2022.6722.2022.4912,679
3/13/201422.4822.5522.1722.1923,187
3/12/201422.2722.5622.1522.566,449
3/11/201422.3022.6322.3022.4310,034
3/10/201422.2922.5722.1522.5716,298
3/7/201422.4522.4522.1722.425,711
3/6/201422.4022.4821.9522.299,918
3/5/201422.3222.4921.9722.4415,051
3/4/201421.9822.4821.8022.4532,606
3/3/201421.6422.0321.5221.8221,597
2/28/201421.8222.1321.6121.7615,734
2/27/201421.8421.8421.4821.7932,732
2/26/201422.2822.2821.7221.9618,624
2/25/201422.1822.5022.0722.325,854
2/24/201422.3322.5222.1922.2514,388
2/21/201422.4322.4922.1722.3724,915
2/20/201422.0522.3822.0122.376,461
2/19/201422.1822.3922.1022.1011,559
2/18/201421.9822.2121.9522.1814,707
2/14/201422.1422.1521.6922.0510,098
2/13/201421.9122.1521.9122.0914,853
2/12/201422.0322.1321.9122.109,625
2/11/201421.7422.1421.7322.088,853
2/10/201421.5121.7821.3221.7823,283
2/7/201421.6321.7321.2521.6120,237
2/6/201421.9421.9721.5821.6520,178
2/5/201422.0322.2222.0122.0720,529
2/4/201422.2722.4622.0822.1013,903
2/3/201422.3822.5622.0022.1825,566
1/31/201422.2222.5122.1922.5120,421
1/30/201422.3022.5022.2522.4619,652
1/29/201422.0922.3022.0022.2014,216
1/28/201422.1622.3421.9422.3428,662
1/27/201422.1222.3722.0022.148,577
1/24/201422.1122.4822.0522.1627,711
1/23/201422.4022.5822.2222.275,518
1/22/201422.4422.4422.2722.314,108
1/21/201422.2522.4422.2522.425,972
1/17/201422.3822.4722.2122.2412,795
1/16/201422.3622.5822.2822.475,552
1/15/201422.4622.5822.2822.5010,298
1/14/201422.6022.6022.2922.514,299
1/13/201422.4822.6622.2822.5010,205
1/10/201422.6622.8222.4022.6010,379
1/9/201422.7022.9222.3922.608,691
1/8/201423.5923.5922.7022.7010,717
1/7/201422.7323.8222.5623.7034,529
1/6/201423.0423.0422.4822.537,224
1/3/201422.5222.9422.2622.9318,324
1/2/201422.7222.9622.2122.4549,250
12/31/201323.0823.1822.8222.9516,256
12/30/201323.1023.1022.8122.9910,101
12/27/201323.3923.4123.0923.256,445
12/26/201323.4023.4623.0823.286,703
12/24/201323.3823.5023.0523.277,021
12/23/201323.5423.5723.0023.4313,035
12/20/201323.1423.6323.0223.5357,097
12/19/201323.2023.3822.8623.0412,336
12/18/201322.4923.1322.4923.1318,877
12/17/201322.2522.4822.0222.4612,694
12/16/201321.9622.3821.9622.3710,839
12/13/201322.0422.1821.7622.1012,905
12/12/201321.6522.1421.6522.0816,152
12/11/201322.0222.1021.6221.6816,032
12/10/201322.3022.3021.9022.0115,851
12/9/201322.5022.6222.4022.417,021
12/6/201322.3422.6622.2122.625,103
12/5/201322.2122.3922.0522.366,689
12/4/201322.5222.7822.1722.2817,312
12/3/201322.5722.7322.5222.608,535
12/2/201323.5623.5622.5222.5310,730
11/29/201323.7523.8123.1823.704,089
11/27/201323.0523.8222.7423.6210,293
11/26/201323.2823.2822.9322.979,559
11/25/201323.1223.6423.0823.3216,018
11/22/201322.9622.9922.6422.9736,306
Trading Center