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 (%)
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%)
Mar 03, 2003
5.928
5.962
5.928
5.962
4,651
+0.05(+0.79%)
Feb 28, 2003
5.990
5.990
5.822
5.915
5,367
-0.06(-1.00%)
Feb 27, 2003
6.008
6.008
5.975
5.975
6,083
-0.03(-0.53%)
Feb 26, 2003
5.906
6.006
5.906
6.006
10,735
+0.08(+1.35%)
Feb 25, 2003
5.936
5.962
5.844
5.926
15,386
-0.04(-0.59%)
Feb 24, 2003
5.962
5.965
5.908
5.962
8,230
+0.00(+0.00%)
Feb 21, 2003
5.869
5.962
5.869
5.962
10,377
+0.09(+1.59%)
Feb 20, 2003
5.859
5.869
5.829
5.869
6,798
+0.01(+0.16%)
Feb 19, 2003
5.859
5.859
5.831
5.859
5,009
-0.01(-0.13%)
Feb 18, 2003
5.837
5.867
5.824
5.867
6,441
+0.03(+0.51%)
Feb 14, 2003
5.805
5.837
5.775
5.837
10,735
+0.00(+0.03%)
Feb 13, 2003
5.870
5.870
5.755
5.835
10,735
-0.02(-0.41%)
Feb 12, 2003
5.796
5.859
5.775
5.859
15,386
+0.06(+1.09%)
Feb 11, 2003
5.887
5.887
5.796
5.796
18,249
-0.07(-1.23%)
Feb 10, 2003
5.878
5.878
5.837
5.868
6,798
-0.00(-0.00%)
Feb 07, 2003
5.749
5.932
5.749
5.869
9,303
+0.12(+2.17%)
Feb 06, 2003
5.775
5.816
5.744
5.744
14,313
-0.07(-1.18%)
Feb 05, 2003
5.777
5.813
5.777
5.813
4,651
-0.03(-0.51%)
Feb 04, 2003
5.727
5.843
5.727
5.843
14,313
+0.12(+2.15%)
Feb 03, 2003
5.649
5.720
5.649
5.720
9,661
+0.04(+0.66%)
Jan 31, 2003
5.692
5.729
5.664
5.682
7,156
+0.04(+0.63%)
Jan 30, 2003
5.617
5.738
5.589
5.647
7,156
+0.03(+0.53%)
Jan 29, 2003
5.649
5.649
5.584
5.617
2,504
+0.02(+0.40%)
Jan 28, 2003
5.628
5.628
5.567
5.595
7,872
-0.05(-0.86%)
Jan 27, 2003
5.751
5.753
5.643
5.643
15,029
-0.16(-2.76%)
Jan 24, 2003
5.725
5.803
5.725
5.803
27,195
+0.12(+2.13%)
Jan 23, 2003
5.589
5.682
5.584
5.682
13,597
+0.05(+0.83%)
Jan 22, 2003
5.701
5.850
5.496
5.636
39,004
-0.12(-2.04%)
Jan 21, 2003
5.870
5.915
5.753
5.753
21,112
-0.09(-1.47%)
Jan 17, 2003
5.680
5.869
5.680
5.839
11,808
+0.16(+2.82%)
Jan 16, 2003
5.630
5.680
5.630
5.679
8,945
+0.03(+0.49%)
Jan 15, 2003
5.645
5.664
5.595
5.651
7,872
+0.01(+0.26%)
Jan 14, 2003
5.544
5.679
5.544
5.636
15,386
+0.07(+1.17%)
Jan 13, 2003
5.481
5.571
5.481
5.571
8,945
+0.06(+1.01%)
Jan 10, 2003
5.530
5.530
5.515
5.515
3,936
-0.01(-0.20%)
Jan 09, 2003
5.515
5.526
5.485
5.526
7,156
+0.01(+0.17%)
Jan 08, 2003
5.539
5.559
5.515
5.516
5,725
+0.00(+0.07%)
Jan 07, 2003
5.509
5.513
5.496
5.513
3,936
+0.00(+0.07%)
Jan 06, 2003
5.500
5.563
5.498
5.509
11,450
-0.05(-0.94%)
Jan 03, 2003
5.589
5.632
5.548
5.561
6,083
+0.00(+0.03%)
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
.