$21.39 +0.44 (%) Artesian Resources Corp - NASDAQ

Mar. 31, 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
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
3/12/201520.2520.5920.1020.3929,157
3/11/201520.4520.7320.0020.0035,684
3/10/201520.7120.9020.4620.4821,010
3/9/201520.8221.0020.6620.8121,344
3/6/201521.1021.2420.7920.8127,023
3/5/201521.2121.4821.1121.165,882
3/4/201521.4121.4521.0521.0910,610
3/3/201521.5021.6521.3821.448,369
3/2/201521.6921.7021.4521.5912,669
2/27/201521.7521.8921.7021.7223,738
2/26/201521.7721.8821.6721.7521,202
2/25/201521.6321.7821.5921.716,148
2/24/201521.5421.7421.4721.729,246
2/23/201521.6821.9321.2621.5734,132
2/20/201521.8421.8921.4921.5935,207
2/19/201521.8322.0121.7621.8414,528
2/18/201521.5721.9121.5721.797,234
2/17/201521.6121.8321.5321.5514,548
2/13/201521.7621.9321.6021.6114,547
2/12/201521.7021.8721.6121.8724,203
2/11/201521.6121.7621.6021.6219,076
2/10/201521.7421.7421.5821.6210,934
2/9/201521.8322.1121.5421.5518,850
2/6/201522.5222.5922.0022.0127,222
2/5/201522.4222.6922.4222.4910,406
2/4/201522.4822.6822.3222.3812,778
2/3/201522.3022.6622.2422.6313,387
2/2/201522.2522.4322.0522.3025,381
1/30/201522.4922.6622.0622.1520,740
1/29/201522.3322.6622.3322.6010,242
1/28/201522.3222.5122.0522.3062,582
1/27/201522.4922.5222.2622.3016,454
1/26/201522.4522.6022.2522.3915,886
1/23/201522.2722.6922.2322.537,477
1/22/201522.3622.3822.1522.3217,251
1/21/201522.5122.5722.2222.3014,648
1/20/201522.7222.7622.3122.6118,263
1/16/201522.4222.7922.3122.7212,608
1/15/201522.3522.6721.8622.6127,071
1/14/201522.1622.5122.0322.469,913
1/13/201522.1522.4722.0722.238,613
1/12/201522.2822.3822.0122.1515,211
1/9/201522.4222.5522.1122.208,246
1/8/201522.3922.5022.2522.508,575
1/7/201522.2722.3522.1622.345,816
1/6/201522.4022.6922.1722.1911,337
1/5/201522.4122.6622.1822.4910,941
1/2/201522.6322.7322.2322.4911,662
12/31/201422.6822.7822.2622.5910,315
12/30/201422.7922.7922.5422.738,335
12/29/201422.2722.8422.2722.8026,274
12/26/201422.4222.4922.0422.178,655
12/24/201422.1022.4621.8322.3716,397
12/23/201422.3322.4221.8222.1125,422
12/22/201422.0522.2221.7922.1218,754
12/19/201422.5222.5221.8922.1562,571
12/18/201422.2522.8422.2522.5954,638
12/17/201421.9922.1921.9222.1727,171
12/16/201421.7822.1421.7821.967,949
12/15/201421.6921.9221.5521.7412,249
12/12/201421.7521.9721.4221.668,711
12/11/201421.9222.1521.6821.9312,029
12/10/201421.9022.0521.4321.9123,226
12/9/201421.4522.0021.3121.9925,677
12/8/201421.4921.8021.3521.4216,881
12/5/201421.5021.9921.2521.5521,908
12/4/201421.6521.7021.4621.5111,280
12/3/201421.7821.8321.3421.7217,381
12/2/201421.3222.0321.3221.5018,937
12/1/201421.5821.6221.2821.3124,277
11/28/201421.8221.8221.4621.488,621
11/26/201421.6821.8221.5621.8012,024
11/25/201421.4522.1821.4121.5311,965
11/24/201421.5721.8721.2821.4962,745
11/21/201422.0222.3521.2821.4429,293
11/20/201421.9121.9121.4721.6737,627
11/19/201422.5222.5221.8821.9114,892
11/18/201422.3622.6922.3522.4915,732
11/17/201422.1622.4022.1622.2511,075
11/14/201422.4622.4722.0522.2516,127
11/13/201422.3522.4922.2522.279,904
11/12/201422.2222.6022.1022.4023,892
11/11/201422.1322.6022.1222.5518,612
11/10/201422.4022.5622.1222.5422,251
11/7/201422.4422.4521.9722.4030,249
11/6/201421.9022.4321.7922.3421,756
11/5/201421.8522.0921.6021.8513,738
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center