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
)
34.68
+0.03 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2009
9.916
9.938
9.746
9.837
3,562
-0.20(-2.02%)
Jan 29, 2009
9.576
10.12
9.576
10.04
8,572
+0.29(+3.02%)
Jan 28, 2009
9.746
9.834
9.551
9.746
8,436
+0.07(+0.76%)
Jan 27, 2009
9.454
9.784
9.454
9.672
5,935
-0.17(-1.71%)
Jan 26, 2009
9.740
9.840
9.583
9.840
15,983
+0.25(+2.62%)
Jan 23, 2009
9.262
10.04
9.262
9.589
21,371
-0.04(-0.39%)
Jan 22, 2009
9.369
9.652
9.312
9.626
11,291
+0.19(+2.06%)
Jan 21, 2009
9.696
9.696
9.230
9.432
89,020
-0.07(-0.73%)
Jan 20, 2009
9.746
9.878
9.501
9.501
4,497
-0.33(-3.39%)
Jan 16, 2009
9.834
9.844
9.350
9.834
11,657
-0.21(-2.13%)
Jan 15, 2009
9.828
10.05
9.828
10.05
4,128
+0.02(+0.19%)
Jan 14, 2009
9.589
10.06
9.564
10.03
13,774
+0.25(+2.51%)
Jan 13, 2009
9.922
9.922
9.557
9.783
9,133
+0.16(+1.63%)
Jan 12, 2009
10.06
10.08
9.507
9.627
7,870
-0.21(-2.17%)
Jan 09, 2009
9.891
10.06
9.444
9.840
1,894
-0.22(-2.19%)
Jan 08, 2009
9.746
10.06
9.457
10.06
9,631
+0.36(+3.76%)
Jan 07, 2009
9.777
9.777
9.570
9.696
41,330
+0.09(+0.98%)
Jan 06, 2009
9.847
9.847
9.463
9.601
37,940
-0.43(-4.25%)
Jan 05, 2009
10.34
10.37
10.03
10.03
2,702
-0.15(-1.49%)
Jan 02, 2009
9.866
10.18
9.866
10.18
8,166
+0.19(+1.89%)
Dec 31, 2008
9.117
9.991
9.042
9.991
35,136
+0.97(+10.73%)
Dec 30, 2008
8.929
9.023
8.872
9.023
9,682
+0.22(+2.50%)
Dec 29, 2008
8.841
9.062
8.803
8.803
10,362
-0.09(-0.99%)
Dec 26, 2008
8.759
9.111
8.759
8.891
11,768
-0.11(-1.26%)
Dec 24, 2008
8.948
9.080
8.832
9.004
4,788
-0.10(-1.11%)
Dec 23, 2008
8.992
9.111
8.759
9.105
8,289
+0.04(+0.42%)
Dec 22, 2008
9.149
9.180
8.797
9.067
11,046
-0.08(-0.89%)
Dec 19, 2008
9.117
9.312
9.042
9.149
27,766
+0.03(+0.28%)
Dec 18, 2008
8.872
9.318
8.772
9.124
23,599
+0.15(+1.68%)
Dec 17, 2008
9.023
9.117
8.866
8.973
13,456
-0.03(-0.38%)
Dec 16, 2008
8.941
9.007
8.781
9.007
61,175
+0.20(+2.24%)
Dec 15, 2008
9.394
9.419
8.691
8.809
21,390
-0.74(-7.77%)
Dec 12, 2008
9.363
9.551
9.124
9.551
12,572
+0.20(+2.15%)
Dec 11, 2008
9.495
9.645
9.337
9.350
7,048
-0.14(-1.52%)
Dec 10, 2008
9.369
9.746
9.369
9.495
11,156
+0.06(+0.67%)
Dec 09, 2008
9.545
9.960
9.337
9.432
17,188
-0.38(-3.91%)
Dec 08, 2008
10.06
10.06
9.661
9.815
9,144
-0.23(-2.32%)
Dec 05, 2008
9.595
10.06
9.306
10.05
10,614
-0.01(-0.13%)
Dec 04, 2008
9.627
10.06
9.627
10.06
5,308
+0.01(+0.06%)
Dec 03, 2008
9.985
10.05
9.451
10.05
7,304
+0.43(+4.44%)
Dec 02, 2008
9.432
9.633
9.363
9.627
6,019
+0.44(+4.79%)
Dec 01, 2008
10.06
10.06
9.186
9.186
8,368
-0.87(-8.63%)
Nov 28, 2008
9.809
10.05
9.444
10.05
3,524
+0.00(+0.00%)
Nov 26, 2008
10.06
10.06
9.777
10.05
12,828
-0.00(-0.00%)
Nov 25, 2008
9.979
10.06
9.155
10.05
19,598
+0.31(+3.16%)
Nov 24, 2008
9.098
9.746
9.070
9.746
9,170
+0.09(+0.91%)
Nov 21, 2008
8.941
10.05
8.941
9.658
9,524
+0.35(+3.78%)
Nov 20, 2008
9.784
9.891
8.960
9.306
29,383
-0.75(-7.50%)
Nov 19, 2008
9.237
10.63
9.237
10.06
4,632
+0.63(+6.67%)
Nov 18, 2008
8.847
9.432
8.834
9.432
15,957
+0.62(+6.99%)
Nov 17, 2008
9.117
9.356
8.815
8.815
7,675
-0.49(-5.27%)
Nov 14, 2008
9.117
9.413
9.117
9.306
1,510
-0.10(-1.11%)
Nov 13, 2008
9.425
9.432
9.117
9.410
7,765
+0.16(+1.74%)
Nov 12, 2008
9.337
9.337
9.249
9.249
4,634
-0.09(-0.94%)
Nov 11, 2008
9.947
9.947
9.281
9.337
5,127
-0.48(-4.93%)
Nov 10, 2008
9.979
9.979
9.274
9.822
15,296
+0.28(+2.89%)
Nov 07, 2008
10.34
10.34
8.986
9.546
2,067
+0.51(+5.65%)
Nov 06, 2008
9.545
9.551
8.998
9.036
8,370
-0.21(-2.24%)
Nov 05, 2008
9.054
9.243
9.054
9.243
9,850
+0.19(+2.08%)
Nov 04, 2008
8.960
10.15
8.960
9.054
45,200
+0.10(+1.12%)
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
.