$29.66 +0.34 (%) Artesian Resources Corp - NASDAQ

Feb. 9, 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
2/9/201629.3230.0829.0129.6633,024
2/8/201628.8229.3728.0029.3244,329
2/5/201629.4730.5528.8429.2232,237
2/4/201631.0331.0329.4429.5931,275
2/3/201631.4631.9431.0431.0533,611
2/2/201630.9731.5130.8331.3143,712
2/1/201630.4631.3130.4331.1060,325
1/29/201628.9930.3428.8730.3190,072
1/28/201627.7929.0027.7928.7623,657
1/27/201627.9928.3427.5427.5936,688
1/26/201628.1728.6527.8328.0422,189
1/25/201628.3228.6327.8327.9725,736
1/22/201627.6428.3827.1428.3227,604
1/21/201627.0427.6226.7327.2929,282
1/20/201626.3927.6126.3027.0945,221
1/19/201626.7327.0826.5726.8329,960
1/15/201626.5827.1526.0626.7434,489
1/14/201626.9127.7826.9127.1729,306
1/13/201627.0427.6726.5526.9849,623
1/12/201627.9627.9626.7327.1637,514
1/11/201627.5028.0627.3627.8627,937
1/8/201627.1727.7326.7127.4435,979
1/7/201627.1027.2526.9127.1426,329
1/6/201626.5227.2726.2027.2533,799
1/5/201626.5026.9225.7626.8233,177
1/4/201627.3427.4826.2426.3963,726
12/31/201528.6028.6027.5827.7018,807
12/30/201529.0229.0228.4728.5325,805
12/29/201528.7229.1628.5529.1127,622
12/28/201528.2828.9928.2128.7231,342
12/24/201528.2328.4927.9628.4528,299
12/23/201528.1028.5027.6828.2142,665
12/22/201527.5928.0927.1028.0834,762
12/21/201527.4728.0527.2827.5043,184
12/18/201526.0727.4825.9627.38111,371
12/17/201526.1526.3625.5926.1624,381
12/16/201524.9825.6724.9825.6029,065
12/15/201524.9525.2924.6925.0511,839
12/14/201524.7025.8924.5924.7716,680
12/11/201525.0525.7024.5824.7022,386
12/10/201526.0526.0525.2325.2917,156
12/9/201525.8426.0525.7225.8011,008
12/8/201525.9926.1825.6225.9925,957
12/7/201525.6926.1625.6525.9621,595
12/4/201525.6626.0025.5725.7427,712
12/3/201525.8626.1525.5625.6526,327
12/2/201526.6526.6525.8225.8915,947
12/1/201526.8226.8225.9426.2619,974
11/30/201525.8526.3225.6626.2129,154
11/27/201525.6025.8125.2125.7511,193
11/25/201525.4725.6024.9825.5822,300
11/24/201525.2225.4624.8725.4622,633
11/23/201525.5025.7824.9725.2241,470
11/20/201525.1825.5025.1125.4934,642
11/19/201524.9925.1524.7025.0737,460
11/18/201524.6824.9924.2424.9723,802
11/17/201524.9924.9924.4124.6727,879
11/16/201524.6725.0024.2324.9927,130
11/13/201524.8225.1324.6324.6720,791
11/12/201524.8725.0524.6624.8216,514
11/11/201524.5325.1124.4924.7454,084
11/10/201524.4224.5824.0724.5220,964
11/9/201524.3224.8023.8024.2031,472
11/6/201524.3424.3423.9324.3127,477
11/5/201524.4424.7024.2724.3417,974
11/4/201524.3824.5324.2124.4915,211
11/3/201524.3824.5324.0124.2324,603
11/2/201524.4524.5224.1024.3620,897
10/30/201524.4024.5424.1824.3615,033
10/29/201524.6724.6724.1824.4722,857
10/28/201524.1424.7224.1424.5822,168
10/27/201524.1524.5324.1024.1430,510
10/26/201524.9924.9924.1724.2442,629
10/23/201525.0325.1224.6425.0023,601
10/22/201524.6025.4524.5125.0478,762
10/21/201526.4026.5324.0024.79110,275
10/20/201526.4626.8526.3026.7819,573
10/19/201526.5026.7826.3226.5353,835
10/16/201526.5026.6026.1626.5248,326
10/15/201525.7526.6625.6726.6142,993
10/14/201525.7825.9425.4625.6925,323
10/13/201525.7826.0025.7825.7917,650
10/12/201525.8325.8725.6825.7832,198
10/9/201525.8926.1625.7025.8727,525
10/8/201525.6026.0925.5825.8549,137
10/7/201525.2825.7225.1925.4743,743
10/6/201525.8025.8025.0025.1769,624
10/5/201524.3925.9024.3925.8479,282
10/2/201524.2224.5024.1624.4732,546
10/1/201524.2224.3023.9024.1433,723
9/30/201524.2724.2724.0124.1439,892
9/29/201524.0024.4723.9624.0347,162
9/28/201523.5124.2023.3223.9851,087
9/25/201523.4523.8123.3323.5927,098
9/24/201523.1623.4623.0623.3228,144
9/23/201523.3023.3023.0823.2417,690
9/22/201523.3723.4522.6623.1434,158
9/21/201522.4823.5022.4823.3441,561
9/18/201522.0622.5022.0622.4954,522
9/17/201521.9822.3821.9522.2638,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center