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
)
35.87
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2004
7.758
7.881
7.758
7.881
5,486
-0.01(-0.07%)
Feb 26, 2004
7.887
7.887
7.822
7.887
5,725
+0.03(+0.43%)
Feb 25, 2004
7.864
7.864
7.850
7.853
10,734
+0.05(+0.68%)
Feb 24, 2004
7.898
7.898
7.800
7.800
5,247
-0.03(-0.32%)
Feb 23, 2004
7.890
7.898
7.797
7.825
6,917
+0.04(+0.50%)
Feb 20, 2004
7.909
7.909
7.772
7.786
2,862
-0.09(-1.13%)
Feb 19, 2004
7.838
7.878
7.792
7.876
6,440
+0.04(+0.46%)
Feb 18, 2004
7.895
7.895
7.839
7.839
5,009
-0.01(-0.14%)
Feb 17, 2004
8.043
8.043
7.850
7.850
4,055
-0.18(-2.23%)
Feb 13, 2004
7.962
8.029
7.962
8.029
1,431
+0.12(+1.48%)
Feb 12, 2004
7.912
7.912
7.912
7.912
0
+0.00(+0.00%)
Feb 11, 2004
8.035
8.035
7.901
7.912
3,101
-0.12(-1.53%)
Feb 10, 2004
7.878
8.035
7.798
8.035
5,725
+0.24(+3.01%)
Feb 09, 2004
7.895
7.948
7.800
7.800
3,339
-0.09(-1.20%)
Feb 06, 2004
7.834
7.895
7.803
7.895
2,385
+0.14(+1.80%)
Feb 05, 2004
7.878
7.881
7.755
7.755
17,413
-0.27(-3.41%)
Feb 04, 2004
7.943
8.043
7.870
8.029
3,101
+0.03(+0.38%)
Feb 03, 2004
7.895
8.102
7.864
7.999
9,064
+0.13(+1.63%)
Feb 02, 2004
7.895
7.951
7.865
7.870
10,734
-0.11(-1.33%)
Jan 30, 2004
7.976
7.976
7.976
7.976
0
+0.00(+0.00%)
Jan 29, 2004
7.895
7.976
7.867
7.976
2,862
-0.03(-0.42%)
Jan 28, 2004
7.929
8.012
7.909
8.010
5,963
-0.01(-0.07%)
Jan 27, 2004
8.049
8.219
7.940
8.015
10,495
-0.09(-1.10%)
Jan 26, 2004
8.144
8.256
7.898
8.105
19,083
-0.03(-0.34%)
Jan 23, 2004
8.144
8.147
8.133
8.133
2,862
+0.01(+0.14%)
Jan 22, 2004
8.272
8.298
8.119
8.121
9,780
-0.08(-0.95%)
Jan 21, 2004
8.177
8.300
8.177
8.200
3,339
-0.04(-0.54%)
Jan 20, 2004
8.163
8.244
8.052
8.244
6,679
+0.14(+1.72%)
Jan 16, 2004
8.105
8.152
8.105
8.105
2,385
-0.06(-0.69%)
Jan 15, 2004
8.345
8.345
8.035
8.161
6,395
+0.06(+0.69%)
Jan 14, 2004
8.071
8.172
8.068
8.105
12,743
-0.14(-1.66%)
Jan 13, 2004
8.208
8.390
8.040
8.242
18,961
+0.03(+0.40%)
Jan 12, 2004
8.105
8.356
8.105
8.208
26,843
+0.10(+1.28%)
Jan 09, 2004
8.026
8.105
7.965
8.105
7,681
+0.01(+0.10%)
Jan 08, 2004
7.929
8.261
7.929
8.096
10,863
+0.04(+0.55%)
Jan 07, 2004
8.038
8.052
7.873
8.052
9,205
+0.09(+1.09%)
Jan 06, 2004
7.574
8.007
7.574
7.965
12,642
+0.19(+2.41%)
Jan 05, 2004
7.479
7.778
7.423
7.778
15,028
+0.02(+0.22%)
Jan 02, 2004
7.549
7.797
7.549
7.761
3,339
-0.02(-0.32%)
Dec 31, 2003
7.825
7.825
7.593
7.786
7,633
-0.09(-1.17%)
Dec 30, 2003
7.901
7.909
7.618
7.878
14,913
-0.02(-0.28%)
Dec 29, 2003
7.906
7.906
7.797
7.901
3,659
+0.10(+1.33%)
Dec 26, 2003
7.820
7.906
7.755
7.797
2,504
-0.11(-1.34%)
Dec 24, 2003
7.903
7.903
7.903
7.903
954
+0.00(+0.00%)
Dec 23, 2003
7.755
7.903
7.755
7.903
5,426
+0.08(+1.00%)
Dec 22, 2003
7.856
7.890
7.825
7.825
12,392
-0.17(-2.10%)
Dec 19, 2003
7.867
7.993
7.862
7.993
3,196
+0.13(+1.60%)
Dec 18, 2003
8.102
8.102
7.848
7.867
14,694
-0.10(-1.23%)
Dec 17, 2003
7.965
8.074
7.848
7.965
12,463
+0.00(+0.00%)
Dec 16, 2003
8.099
8.099
7.901
7.965
13,117
-0.13(-1.66%)
Dec 15, 2003
8.141
8.141
7.845
8.099
17,072
+0.13(+1.65%)
Dec 12, 2003
8.012
8.152
7.968
7.968
10,820
-0.04(-0.53%)
Dec 11, 2003
8.077
8.105
8.010
8.010
6,202
-0.03(-0.34%)
Dec 10, 2003
7.971
8.161
7.828
8.038
13,864
-0.16(-1.94%)
Dec 09, 2003
7.560
8.312
7.560
8.197
16,347
+0.51(+6.69%)
Dec 08, 2003
7.563
7.683
7.563
7.683
5,610
+0.07(+0.92%)
Dec 05, 2003
7.546
7.613
7.579
7.613
6,679
+0.07(+0.89%)
Dec 04, 2003
7.565
7.565
7.504
7.546
5,097
+0.06(+0.86%)
Dec 03, 2003
7.591
7.591
7.482
7.482
3,709
-0.12(-1.58%)
Dec 02, 2003
7.289
7.602
7.289
7.602
12,165
+0.13(+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
.