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 (%)
Jun 30, 2009
10.08
10.44
9.740
10.02
82,687
-0.03(-0.31%)
Jun 29, 2009
10.22
10.37
9.903
10.05
53,174
-0.29(-2.80%)
Jun 26, 2009
9.790
10.59
9.667
10.34
1,550,277
+0.61(+6.27%)
Jun 25, 2009
9.570
9.903
9.256
9.727
43,363
+0.39(+4.18%)
Jun 24, 2009
9.419
9.425
9.237
9.337
17,853
+0.00(+0.00%)
Jun 23, 2009
9.237
9.513
9.224
9.337
12,807
+0.01(+0.13%)
Jun 22, 2009
9.589
9.589
9.224
9.325
28,447
-0.29(-3.01%)
Jun 19, 2009
9.375
9.620
9.237
9.614
21,559
+0.43(+4.65%)
Jun 18, 2009
9.702
9.702
9.186
9.186
23,295
-0.52(-5.31%)
Jun 17, 2009
9.155
9.903
9.054
9.702
19,949
+0.40(+4.26%)
Jun 16, 2009
9.344
9.469
9.010
9.306
30,051
+0.19(+2.07%)
Jun 15, 2009
9.451
9.451
9.117
9.117
14,418
-0.37(-3.91%)
Jun 12, 2009
9.482
9.866
9.369
9.488
27,049
-0.01(-0.13%)
Jun 11, 2009
9.557
9.932
9.501
9.501
24,450
-0.09(-0.92%)
Jun 10, 2009
9.620
9.862
9.589
9.589
17,384
+0.00(+0.00%)
Jun 09, 2009
9.683
9.910
9.539
9.589
28,482
-0.18(-1.80%)
Jun 08, 2009
9.844
9.903
9.633
9.765
15,463
+0.09(+0.91%)
Jun 05, 2009
9.740
9.903
9.658
9.677
7,792
-0.14(-1.41%)
Jun 04, 2009
9.903
9.903
9.777
9.815
13,931
-0.03(-0.32%)
Jun 03, 2009
9.746
9.891
9.664
9.847
5,523
+0.16(+1.62%)
Jun 02, 2009
9.790
9.886
9.545
9.689
13,694
-0.13(-1.28%)
Jun 01, 2009
9.702
10.06
9.702
9.815
29,363
-0.17(-1.70%)
May 29, 2009
9.501
9.985
9.501
9.985
12,350
+0.61(+6.51%)
May 28, 2009
9.498
9.520
9.375
9.375
19,342
-0.18(-1.91%)
May 27, 2009
9.526
9.859
9.526
9.557
20,158
-0.11(-1.11%)
May 26, 2009
9.727
9.866
9.520
9.664
27,647
+0.20(+2.13%)
May 22, 2009
9.947
9.947
9.438
9.463
15,091
-0.36(-3.68%)
May 21, 2009
9.740
10.01
9.583
9.825
11,286
+0.05(+0.48%)
May 20, 2009
9.608
9.866
9.608
9.777
10,615
+0.18(+1.90%)
May 19, 2009
9.463
10.04
9.463
9.595
35,460
-0.28(-2.86%)
May 18, 2009
9.828
9.941
9.627
9.878
39,083
-0.03(-0.25%)
May 15, 2009
9.469
9.947
9.469
9.903
39,183
+0.43(+4.58%)
May 14, 2009
9.501
9.513
9.438
9.469
8,413
+0.07(+0.74%)
May 13, 2009
9.400
9.432
9.318
9.400
17,475
+0.00(+0.00%)
May 12, 2009
9.080
9.430
9.036
9.400
30,560
+0.31(+3.46%)
May 11, 2009
9.180
9.180
9.017
9.086
7,171
-0.02(-0.21%)
May 08, 2009
9.080
9.306
8.966
9.105
11,660
+0.14(+1.61%)
May 07, 2009
8.973
9.039
8.960
8.960
4,473
+0.00(+0.00%)
May 06, 2009
9.186
9.363
8.960
8.960
13,443
-0.35(-3.72%)
May 05, 2009
9.193
9.353
9.155
9.306
9,111
+0.22(+2.42%)
May 04, 2009
9.117
9.356
9.086
9.086
9,702
+0.06(+0.63%)
May 01, 2009
9.155
9.287
8.815
9.029
15,870
-0.19(-2.05%)
Apr 30, 2009
9.394
9.394
9.155
9.218
6,619
-0.06(-0.61%)
Apr 29, 2009
9.230
9.400
9.067
9.274
9,842
-0.03(-0.27%)
Apr 28, 2009
9.400
9.400
9.230
9.300
8,077
-0.01(-0.07%)
Apr 27, 2009
9.023
9.394
8.929
9.306
10,374
+0.41(+4.59%)
Apr 24, 2009
9.054
9.262
8.897
8.897
5,884
-0.01(-0.14%)
Apr 23, 2009
8.803
9.344
8.803
8.910
15,307
-0.04(-0.46%)
Apr 22, 2009
8.885
9.098
8.885
8.951
7,936
+0.06(+0.67%)
Apr 21, 2009
8.922
9.274
8.872
8.891
17,382
-0.10(-1.12%)
Apr 20, 2009
9.174
9.174
8.992
8.992
5,097
-0.11(-1.24%)
Apr 17, 2009
8.941
9.105
8.866
9.105
2,584
+0.17(+1.90%)
Apr 16, 2009
8.948
8.948
8.846
8.935
3,438
-0.01(-0.14%)
Apr 15, 2009
8.885
9.054
8.828
8.948
5,356
+0.03(+0.35%)
Apr 14, 2009
9.274
9.274
8.903
8.916
3,688
-0.52(-5.47%)
Apr 13, 2009
9.100
9.432
9.086
9.432
5,657
+0.33(+3.66%)
Apr 09, 2009
8.891
9.274
8.891
9.098
12,309
+0.21(+2.33%)
Apr 08, 2009
8.866
9.086
8.859
8.891
10,000
-0.09(-0.98%)
Apr 07, 2009
9.136
9.149
8.819
8.979
9,496
+0.05(+0.56%)
Apr 06, 2009
9.117
9.117
8.784
8.929
15,426
-0.01(-0.14%)
Apr 03, 2009
9.048
9.149
8.813
8.941
8,906
+0.07(+0.78%)
Apr 02, 2009
8.803
9.180
8.803
8.872
9,610
+0.13(+1.51%)
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
.