$20.04 -0.10 (%) Artesian Resources Corp - NASDAQ

Oct. 1, 2014 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTNA historical data

Date Open High Low Close Volume
9/30/201420.4220.6420.1420.1428,822
9/29/201420.3020.4820.2320.4018,325
9/26/201420.3320.5320.3220.3216,822
9/25/201420.3220.5020.3020.3220,318
9/24/201420.4020.4420.2520.4015,109
9/23/201420.1520.5120.1520.2814,955
9/22/201420.1820.4720.0120.2143,173
9/19/201420.6720.6720.1320.2535,823
9/18/201420.6020.8020.5120.6424,424
9/17/201420.7820.7920.5020.5629,405
9/16/201420.6921.0020.6920.7421,692
9/15/201420.8220.9020.6820.7117,334
9/12/201421.2121.2420.8320.8320,304
9/11/201420.9821.2920.8421.2020,667
9/10/201420.9221.1920.8321.0612,331
9/9/201420.9721.0520.9020.9212,756
9/8/201420.9521.0220.9521.019,837
9/5/201420.9021.1920.9020.9814,856
9/4/201420.9621.1320.9320.9313,361
9/3/201421.1721.3120.8720.9729,727
9/2/201421.2721.3421.0021.1715,585
8/29/201420.8321.2320.8321.2117,381
8/28/201420.9021.0620.8020.8329,575
8/27/201421.0521.1320.9020.9225,619
8/26/201420.9721.1520.9021.0830,290
8/25/201421.1821.2820.9521.0520,734
8/22/201421.2321.3620.9821.0821,498
8/21/201421.0221.1921.0121.1321,097
8/20/201421.0721.2421.0021.1518,019
8/19/201421.2121.3821.0021.1127,969
8/18/201421.2121.3921.0021.2921,476
8/15/201421.4821.5520.9521.1927,810
8/14/201421.2221.3621.1221.366,884
8/13/201421.0321.3421.0021.1519,808
8/12/201421.2721.3020.7821.0654,548
8/11/201421.3521.5421.2221.369,683
8/8/201421.2921.4021.2121.3910,391
8/7/201421.5122.0021.3521.4019,662
8/6/201421.6521.7921.5621.6713,929
8/5/201421.7822.0121.5021.6516,090
8/4/201421.6521.8421.5321.7514,193
8/1/201421.8322.0621.6621.7316,149
7/31/201421.7321.9621.6121.7918,286
7/30/201421.8521.9821.7421.867,122
7/29/201421.5821.9921.5821.8414,771
7/28/201421.6521.8221.5721.726,332
7/25/201421.8421.9521.5121.6718,399
7/24/201421.9822.1521.8321.8517,724
7/23/201421.8722.0821.7822.008,758
7/22/201421.9422.0221.7921.9317,889
7/21/201421.4421.8521.4421.7412,211
7/18/201421.2221.6721.2221.6016,864
7/17/201421.3721.5721.2521.2619,656
7/16/201421.4821.7021.3721.3922,032
7/15/201421.7421.7421.3721.4217,638
7/14/201421.7221.8921.5421.6426,198
7/11/201421.3221.5121.3021.4518,162
7/10/201421.4021.6521.2521.3836,872
7/9/201421.9122.0721.4521.5046,035
7/8/201422.1522.4621.8421.9131,804
7/7/201422.4822.4822.1622.1617,305
7/3/201422.7222.7422.4022.4014,480
7/2/201422.6822.8022.5222.6110,481
7/1/201422.4522.8522.4522.7024,737
6/30/201422.4522.5922.4022.4813,091
6/27/201422.5222.7522.4622.4852,578
6/26/201422.6622.7022.4022.536,550
6/25/201422.4222.7822.4022.6811,442
6/24/201422.5222.7522.4122.4211,075
6/23/201422.5322.7922.3822.409,801
6/20/201422.4522.7922.3322.4559,408
6/19/201422.3922.5522.2022.387,105
6/18/201422.1622.3822.1522.307,781
6/17/201422.1522.3022.1522.2213,299
6/16/201422.1622.3022.0322.1511,476
6/13/201422.3222.3522.1022.277,156
6/12/201422.2922.3622.1122.2813,188
6/11/201422.5722.5722.2022.3911,580
6/10/201422.5022.7822.3422.6113,321
6/9/201422.4622.7822.3922.6225,984
6/6/201422.5722.5922.0422.5830,107
6/5/201421.9622.5621.9622.5120,909
6/4/201421.7522.0721.5722.0119,503
6/3/201421.9022.1321.7521.8013,488
6/2/201422.4922.4921.9622.0516,709
5/30/201422.3422.4922.2022.3810,540
5/29/201422.2022.3921.9522.2422,465
5/28/201422.3622.3621.9622.2519,709
5/27/201422.0622.4821.9622.4620,537
5/23/201421.7022.1421.5422.0923,875
5/22/201421.4821.7021.3321.6020,320
5/21/201421.3721.5921.3221.4417,199
5/20/201421.5121.6721.0321.3635,857
5/19/201421.5321.6321.4021.6310,761
5/16/201421.2221.5321.1521.5129,882
5/15/201421.1121.3521.0421.2720,265
5/14/201421.7521.8421.1121.1134,081
5/13/201421.7821.9221.6221.6918,280
5/12/201421.4921.9421.4921.8920,364
5/9/201421.5021.6721.4121.4432,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center