Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Artesian Res Cp A
(NQ:
ARTNA
)
34.23
+0.10 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2002
5.101
5.180
5.057
5.057
26,836
-0.04(-0.88%)
Aug 29, 2002
5.263
5.263
5.101
5.101
10,734
-0.17(-3.25%)
Aug 28, 2002
5.351
5.351
5.273
5.273
2,504
-0.08(-1.57%)
Aug 27, 2002
5.381
5.394
5.237
5.357
11,450
+0.05(+0.95%)
Aug 26, 2002
5.224
5.357
5.224
5.306
28,267
+0.09(+1.71%)
Aug 23, 2002
5.232
5.234
5.126
5.217
6,082
+0.12(+2.26%)
Aug 22, 2002
5.094
5.111
5.031
5.101
13,597
+0.07(+1.41%)
Aug 21, 2002
5.161
5.161
5.031
5.031
15,743
-0.09(-1.68%)
Aug 20, 2002
5.245
5.263
5.116
5.116
13,239
-0.10(-1.93%)
Aug 16, 2002
5.291
5.291
5.217
5.217
4,293
-0.08(-1.58%)
Aug 15, 2002
5.269
5.303
5.263
5.301
4,651
+0.00(+0.00%)
Aug 14, 2002
5.381
5.381
5.116
5.301
12,523
-0.04(-0.73%)
Aug 13, 2002
5.373
5.403
5.232
5.340
4,293
+0.01(+0.21%)
Aug 12, 2002
5.208
5.345
5.208
5.329
6,845
-0.01(-0.28%)
Aug 07, 2002
5.316
5.357
5.217
5.344
9,661
-0.06(-1.10%)
Aug 06, 2002
5.366
5.403
5.217
5.403
14,670
+0.04(+0.69%)
Aug 05, 2002
5.414
5.439
5.217
5.366
7,156
-0.02(-0.32%)
Aug 02, 2002
5.260
5.412
5.170
5.383
20,037
+0.12(+2.30%)
Aug 01, 2002
5.003
5.262
5.003
5.262
12,881
+0.28(+5.57%)
Jul 31, 2002
4.984
4.984
4.956
4.984
10,018
+0.10(+1.98%)
Jul 30, 2002
4.984
4.984
4.881
4.887
7,871
-0.00(-0.08%)
Jul 29, 2002
4.881
5.029
4.881
4.891
11,450
-0.05(-0.94%)
Jul 26, 2002
4.945
4.945
4.844
4.937
10,734
+0.05(+0.99%)
Jul 25, 2002
4.751
4.889
4.732
4.889
1,896,425
+0.19(+3.96%)
Jul 24, 2002
4.852
4.889
4.611
4.703
35,065
-0.14(-2.92%)
Jul 23, 2002
4.704
5.019
4.684
4.844
30,593
+0.16(+3.42%)
Jul 22, 2002
4.772
4.917
4.684
4.684
1,717,517
-0.23(-4.73%)
Jul 19, 2002
5.031
5.031
4.878
4.917
16,817
-0.13(-2.51%)
Jul 17, 2002
5.027
5.123
5.027
5.044
33,992
-0.13(-2.49%)
Jul 12, 2002
5.170
5.399
5.144
5.172
10,376
+0.03(+0.54%)
Jul 11, 2002
5.105
5.403
5.105
5.144
19,679
-0.01(-0.11%)
Jul 10, 2002
5.357
5.412
5.263
5.150
13,597
-0.21(-3.86%)
Jul 09, 2002
5.543
5.543
5.357
5.357
20,037
-0.19(-3.36%)
Jul 08, 2002
5.217
5.543
5.217
5.543
7,156
+0.33(+6.25%)
Jul 05, 2002
5.291
5.291
5.217
5.217
6,798
-0.07(-1.41%)
Jul 04, 2002
5.541
5.541
5.291
5.291
6,440
+0.00(+0.00%)
Jul 03, 2002
5.541
5.541
5.291
5.291
6,440
-0.17(-3.04%)
Jul 02, 2002
5.457
5.457
5.422
5.457
6,082
-0.04(-0.64%)
Jul 01, 2002
5.403
5.493
5.403
5.493
3,220
+0.09(+1.69%)
Jun 28, 2002
5.470
5.489
5.263
5.401
12,881
+0.14(+2.73%)
Jun 27, 2002
5.403
5.454
5.258
5.258
13,954
-0.30(-5.37%)
Jun 26, 2002
5.357
5.589
5.347
5.556
24,689
+0.17(+3.18%)
Jun 25, 2002
5.776
5.822
5.385
5.385
34,350
-0.45(-7.67%)
Jun 21, 2002
5.822
5.832
5.822
5.832
9,303
+0.01(+0.16%)
Jun 20, 2002
5.822
5.822
5.822
5.822
15,743
+0.00(+0.00%)
Jun 19, 2002
5.822
5.841
5.822
5.822
23,615
-0.01(-0.16%)
Jun 18, 2002
5.888
5.888
5.822
5.832
26,836
+0.01(+0.16%)
Jun 17, 2002
5.822
5.906
5.776
5.822
26,836
-0.05(-0.79%)
Jun 14, 2002
5.869
5.869
5.822
5.869
5,725
+0.00(+0.00%)
Jun 12, 2002
5.822
5.897
5.822
5.869
15,386
+0.00(+0.00%)
Jun 11, 2002
5.850
5.906
5.822
5.869
32,561
+0.02(+0.32%)
Jun 10, 2002
5.839
5.962
5.822
5.850
75,857
+0.03(+0.48%)
Jun 07, 2002
5.822
5.869
5.822
5.822
40,791
+0.00(+0.00%)
Jun 06, 2002
5.921
5.921
5.822
5.822
19,322
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.