$28.65 -0.22 (%) Artesian Resources Corp - NASDAQ

May. 25, 2016 | 11:18 AM

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
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
3/1/201628.1728.4927.8927.9733,029
2/29/201627.7028.7027.6428.2528,680
2/26/201629.0029.0027.7627.8624,290
2/25/201629.1529.6628.7429.1313,245
2/24/201628.8129.1828.8129.1613,381
2/23/201628.7229.2528.7228.8124,431
2/22/201629.2629.4628.7728.9321,473
2/19/201629.0429.6828.7529.1023,934
2/18/201629.1429.6028.7229.1125,807
2/17/201629.3029.6729.0129.1230,209
2/16/201629.5729.8228.9929.3523,933
2/12/201629.6930.3029.1529.3237,313
2/11/201630.1030.3729.4629.5120,743
2/10/201629.6830.4529.6830.3029,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center