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
)
38.51
-0.15 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2003
6.521
6.590
6.504
6.524
13,239
+0.00(+0.06%)
May 29, 2003
6.519
6.521
6.474
6.521
2,862
+0.09(+1.36%)
May 28, 2003
6.288
6.521
6.288
6.433
20,038
+0.15(+2.31%)
May 27, 2003
6.206
6.334
6.206
6.288
28,626
+0.06(+0.93%)
May 23, 2003
6.232
6.232
6.156
6.230
13,239
+0.07(+1.15%)
May 22, 2003
6.224
6.232
6.154
6.159
26,122
-0.07(-1.05%)
May 21, 2003
6.148
6.241
6.148
6.224
12,166
+0.08(+1.24%)
May 20, 2003
6.120
6.148
6.120
6.148
15,386
+0.01(+0.21%)
May 19, 2003
6.135
6.137
6.109
6.135
12,882
+0.06(+1.01%)
May 16, 2003
6.213
6.213
5.999
6.074
17,891
-0.07(-1.21%)
May 15, 2003
6.094
6.148
6.094
6.148
3,578
+0.09(+1.51%)
May 14, 2003
6.120
6.146
6.012
6.057
13,955
-0.09(-1.45%)
May 13, 2003
6.122
6.146
6.109
6.146
5,009
+0.00(+0.00%)
May 12, 2003
6.191
6.191
6.111
6.146
10,377
-0.01(-0.18%)
May 09, 2003
6.196
6.196
6.113
6.157
22,543
-0.09(-1.46%)
May 08, 2003
6.185
6.251
6.185
6.249
19,323
+0.04(+0.57%)
May 07, 2003
6.297
6.297
6.195
6.213
33,278
-0.07(-1.19%)
May 06, 2003
6.241
6.310
6.241
6.288
24,332
+0.07(+1.14%)
May 05, 2003
6.170
6.217
6.148
6.217
7,514
+0.05(+0.82%)
May 02, 2003
6.144
6.170
6.144
6.167
17,891
+0.14(+2.26%)
Apr 30, 2003
5.962
6.031
5.943
6.031
21,112
+0.07(+1.16%)
Apr 29, 2003
5.960
5.962
5.934
5.962
8,588
+0.01(+0.22%)
Apr 28, 2003
5.924
5.949
5.915
5.949
8,588
+0.02(+0.41%)
Apr 25, 2003
5.960
5.962
5.917
5.924
10,735
-0.04(-0.59%)
Apr 24, 2003
5.939
5.960
5.939
5.960
2,147
+0.05(+0.85%)
Apr 23, 2003
5.952
5.952
5.898
5.910
11,092
-0.04(-0.72%)
Apr 22, 2003
5.938
5.962
5.938
5.952
6,083
+0.02(+0.28%)
Apr 21, 2003
5.939
5.962
5.934
5.936
14,671
-0.00(-0.06%)
Apr 17, 2003
5.962
6.055
5.938
5.939
16,460
-0.02(-0.38%)
Apr 16, 2003
5.854
5.962
5.854
5.962
8,945
+0.07(+1.27%)
Apr 15, 2003
5.824
5.887
5.824
5.887
3,578
+0.02(+0.38%)
Apr 14, 2003
5.734
5.895
5.734
5.865
15,386
+0.16(+2.84%)
Apr 11, 2003
5.714
5.734
5.692
5.703
7,514
+0.02(+0.43%)
Apr 10, 2003
5.679
5.707
5.679
5.679
4,651
+0.01(+0.10%)
Apr 09, 2003
5.673
5.673
5.673
5.673
0
+0.00(+0.00%)
Apr 08, 2003
5.703
5.703
5.673
5.673
715
-0.01(-0.13%)
Apr 07, 2003
5.632
5.710
5.632
5.680
3,220
+0.06(+1.13%)
Apr 04, 2003
5.617
5.617
5.617
5.617
2,862
+0.00(+0.07%)
Apr 03, 2003
5.610
5.630
5.569
5.613
8,945
+0.00(+0.07%)
Apr 02, 2003
5.544
5.610
5.544
5.610
7,872
+0.05(+0.87%)
Apr 01, 2003
5.580
5.608
5.561
5.561
4,651
-0.05(-0.83%)
Mar 31, 2003
5.613
5.625
5.589
5.608
11,092
+0.02(+0.33%)
Mar 28, 2003
5.639
5.662
5.589
5.589
12,524
-0.05(-0.86%)
Mar 27, 2003
5.638
5.638
5.638
5.638
357
+0.03(+0.53%)
Mar 26, 2003
5.731
5.731
5.608
5.608
11,450
-0.03(-0.53%)
Mar 25, 2003
5.654
5.766
5.617
5.638
16,460
+0.03(+0.53%)
Mar 24, 2003
5.779
5.822
5.608
5.608
18,918
-0.22(-3.74%)
Mar 21, 2003
5.869
5.869
5.757
5.826
11,092
-0.04(-0.73%)
Mar 20, 2003
5.906
5.962
5.869
5.869
13,955
+0.00(+0.00%)
Mar 19, 2003
5.960
5.960
5.869
5.869
6,441
-0.09(-1.53%)
Mar 18, 2003
5.962
5.962
5.943
5.960
322,053
+0.01(+0.09%)
Mar 17, 2003
5.943
6.003
5.934
5.954
11,808
-0.00(-0.03%)
Mar 14, 2003
6.073
5.965
5.874
5.956
107,351
-0.12(-1.93%)
Mar 13, 2003
5.794
6.074
5.757
6.073
14,671
+0.30(+5.16%)
Mar 12, 2003
5.893
5.897
5.775
5.775
10,019
-0.14(-2.36%)
Mar 11, 2003
5.938
5.945
5.895
5.915
5,009
-0.05(-0.78%)
Mar 10, 2003
6.001
6.047
5.934
5.962
10,377
+0.04(+0.63%)
Mar 07, 2003
5.915
5.930
5.915
5.924
4,651
+0.06(+0.98%)
Mar 06, 2003
5.870
5.928
5.822
5.867
7,156
-0.02(-0.32%)
Mar 05, 2003
5.921
5.921
5.885
5.885
1,789
-0.02(-0.35%)
Mar 04, 2003
5.822
5.962
5.822
5.906
8,230
-0.06(-0.94%)
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
.