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
)
34.20
-0.48 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002
5.524
5.524
5.524
5.524
357
+0.03(+0.47%)
Dec 30, 2002
5.493
5.589
5.461
5.498
18,248
-0.06(-1.04%)
Dec 27, 2002
5.532
5.562
5.483
5.556
8,587
+0.07(+1.19%)
Dec 26, 2002
5.519
5.519
5.465
5.491
5,009
-0.02(-0.44%)
Dec 24, 2002
5.515
5.515
5.515
5.515
715
+0.04(+0.68%)
Dec 23, 2002
5.480
5.480
5.478
5.478
5,725
+0.02(+0.31%)
Dec 20, 2002
5.483
5.521
5.329
5.461
8,587
-0.06(-1.05%)
Dec 19, 2002
5.494
5.519
5.468
5.519
11,092
+0.02(+0.41%)
Dec 18, 2002
5.468
5.496
5.468
5.496
5,725
+0.09(+1.65%)
Dec 17, 2002
5.489
5.496
5.407
5.407
7,514
-0.04(-0.79%)
Dec 16, 2002
5.453
5.496
5.440
5.450
5,367
-0.03(-0.61%)
Dec 13, 2002
5.483
5.483
5.483
5.483
357
+0.01(+0.23%)
Dec 12, 2002
5.396
5.474
5.396
5.470
5,367
+0.06(+1.14%)
Dec 11, 2002
5.381
5.409
5.319
5.409
16,817
+0.01(+0.17%)
Dec 10, 2002
5.433
5.433
5.219
5.399
34,350
-0.03(-0.58%)
Dec 09, 2002
5.379
5.431
5.379
5.431
7,514
+0.03(+0.51%)
Dec 06, 2002
5.370
5.403
5.370
5.403
7,514
+0.00(+0.00%)
Dec 05, 2002
5.375
5.457
5.375
5.403
5,725
+0.03(+0.49%)
Dec 04, 2002
5.332
5.450
5.332
5.377
5,009
-0.07(-1.30%)
Dec 03, 2002
5.448
5.448
5.448
5.448
3,220
+0.00(+0.07%)
Dec 02, 2002
5.491
5.491
5.321
5.444
6,082
+0.09(+1.63%)
Nov 29, 2002
5.450
5.455
5.357
5.357
7,156
-0.14(-2.54%)
Nov 27, 2002
5.472
5.496
5.317
5.496
9,303
+0.07(+1.37%)
Nov 26, 2002
5.452
5.452
5.422
5.422
3,935
-0.10(-1.76%)
Nov 25, 2002
5.487
5.552
5.435
5.519
16,817
+0.07(+1.37%)
Nov 22, 2002
5.569
5.569
5.394
5.444
10,018
-0.12(-2.24%)
Nov 21, 2002
5.543
5.571
5.373
5.569
16,817
+0.20(+3.68%)
Nov 20, 2002
5.308
5.548
5.308
5.371
16,817
+0.06(+1.16%)
Nov 19, 2002
5.403
5.412
5.275
5.310
6,798
-0.10(-1.89%)
Nov 18, 2002
5.450
5.511
5.310
5.412
13,597
+0.03(+0.52%)
Nov 15, 2002
5.403
5.448
5.310
5.385
18,964
-0.06(-1.16%)
Nov 14, 2002
5.239
5.448
5.239
5.448
17,532
+0.17(+3.32%)
Nov 13, 2002
5.217
5.347
5.217
5.273
10,018
+0.08(+1.47%)
Nov 12, 2002
5.327
5.327
5.194
5.196
15,386
+0.00(+0.00%)
Nov 11, 2002
5.310
5.401
5.194
5.196
11,807
-0.19(-3.60%)
Nov 08, 2002
5.332
5.394
5.245
5.390
8,945
+0.04(+0.80%)
Nov 07, 2002
5.358
5.392
5.245
5.347
12,165
-0.04(-0.66%)
Nov 06, 2002
5.571
5.571
5.329
5.383
8,229
-0.02(-0.38%)
Nov 05, 2002
5.310
5.599
5.235
5.403
15,386
+0.17(+3.20%)
Nov 04, 2002
5.403
5.403
5.217
5.235
10,018
-0.15(-2.77%)
Nov 01, 2002
5.187
5.385
5.183
5.385
11,450
+0.12(+2.30%)
Oct 31, 2002
5.152
5.221
5.032
5.263
17,890
+0.11(+2.10%)
Oct 30, 2002
5.176
5.176
5.057
5.155
4,293
-0.02(-0.43%)
Oct 29, 2002
5.178
5.196
5.153
5.178
3,524
+0.04(+0.87%)
Oct 28, 2002
5.031
5.178
4.984
5.133
21,111
+0.04(+0.73%)
Oct 25, 2002
5.086
5.096
5.053
5.096
8,945
-0.10(-1.97%)
Oct 24, 2002
5.206
5.206
5.031
5.198
18,248
-0.01(-0.14%)
Oct 23, 2002
5.036
5.206
5.036
5.206
15,743
+0.17(+3.41%)
Oct 22, 2002
5.170
5.243
5.034
5.034
28,267
-0.07(-1.28%)
Oct 21, 2002
5.245
5.288
5.099
5.099
18,606
-0.16(-3.11%)
Oct 18, 2002
5.215
5.263
5.114
5.263
16,459
+0.09(+1.80%)
Oct 17, 2002
5.317
5.317
5.105
5.170
16,370
-0.15(-2.73%)
Oct 16, 2002
5.219
5.317
5.170
5.316
8,229
+0.08(+1.53%)
Oct 15, 2002
5.403
5.403
5.219
5.235
18,606
-0.11(-2.06%)
Oct 14, 2002
5.345
5.345
5.342
5.345
16,459
+0.08(+1.52%)
Oct 11, 2002
5.321
5.345
5.265
5.265
8,945
-0.06(-1.05%)
Oct 10, 2002
5.321
5.401
5.321
5.321
10,018
-0.04(-0.70%)
Oct 09, 2002
5.358
5.403
5.357
5.358
14,312
-0.01(-0.14%)
Oct 08, 2002
5.368
5.444
5.357
5.366
10,734
-0.04(-0.69%)
Oct 07, 2002
5.448
5.448
5.403
5.403
2,862
+0.00(+0.00%)
Oct 04, 2002
5.468
5.468
5.362
5.403
4,293
-0.07(-1.19%)
Oct 03, 2002
5.401
5.476
5.401
5.468
12,165
+0.07(+1.24%)
Oct 02, 2002
5.310
5.401
5.310
5.401
10,018
+0.09(+1.72%)
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
.