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 (%)
Aug 29, 2003
6.598
6.696
6.556
6.629
10,496
+0.02(+0.34%)
Aug 28, 2003
6.703
6.703
6.511
6.606
14,313
-0.10(-1.46%)
Aug 27, 2003
6.746
6.746
6.704
6.704
1,431
-0.00(-0.04%)
Aug 26, 2003
6.972
6.972
6.707
6.707
19,800
-0.21(-3.03%)
Aug 25, 2003
6.911
6.981
6.903
6.917
4,532
-0.06(-0.80%)
Aug 22, 2003
6.978
6.978
6.917
6.972
3,816
-0.01(-0.08%)
Aug 21, 2003
6.931
7.042
6.903
6.978
11,212
+0.05(+0.68%)
Aug 20, 2003
7.081
7.081
6.931
6.931
7,872
-0.19(-2.63%)
Aug 19, 2003
7.126
7.235
6.992
7.118
12,882
+0.13(+1.80%)
Aug 18, 2003
6.989
7.115
6.986
6.992
4,532
-0.08(-1.11%)
Aug 15, 2003
7.020
7.182
6.986
7.071
6,441
+0.04(+0.60%)
Aug 14, 2003
7.193
7.193
6.986
7.028
2,862
-0.05(-0.71%)
Aug 13, 2003
7.009
7.079
6.986
7.079
5,725
+0.02(+0.24%)
Aug 12, 2003
6.984
7.216
6.849
7.062
18,130
+0.08(+1.12%)
Aug 11, 2003
6.936
6.984
6.936
6.984
1,908
+0.05(+0.77%)
Aug 08, 2003
6.989
6.989
6.791
6.931
13,597
-0.06(-0.80%)
Aug 07, 2003
7.034
7.084
6.986
6.986
5,486
-0.00(-0.04%)
Aug 06, 2003
7.056
7.056
6.986
6.989
135,023
+0.00(+0.00%)
Aug 05, 2003
6.986
7.065
6.958
6.989
53,436
+0.00(+0.04%)
Aug 04, 2003
6.986
6.986
6.875
6.986
9,065
+0.08(+1.21%)
Aug 01, 2003
7.062
7.062
6.877
6.903
4,532
-0.01(-0.20%)
Jul 31, 2003
7.051
7.081
6.849
6.917
15,983
-0.08(-1.20%)
Jul 30, 2003
6.989
7.084
6.989
7.000
10,257
+0.01(+0.16%)
Jul 29, 2003
6.989
7.098
6.989
6.989
11,212
+0.00(+0.00%)
Jul 28, 2003
7.098
7.135
6.989
6.989
16,937
-0.11(-1.50%)
Jul 25, 2003
7.132
7.132
6.975
7.095
18,130
-0.04(-0.63%)
Jul 24, 2003
6.914
7.151
6.822
7.140
13,359
+0.35(+5.14%)
Jul 23, 2003
6.819
7.126
6.791
6.791
25,525
-0.06(-0.82%)
Jul 22, 2003
6.914
6.914
6.746
6.847
17,891
-0.03(-0.37%)
Jul 21, 2003
6.822
6.986
6.816
6.872
13,120
-0.11(-1.60%)
Jul 18, 2003
7.042
7.045
6.847
6.983
26,718
+0.14(+2.00%)
Jul 17, 2003
6.947
6.947
6.816
6.847
9,542
-0.15(-2.20%)
Jul 16, 2003
7.026
7.026
6.836
7.000
11,689
+0.06(+0.81%)
Jul 15, 2003
7.028
7.028
6.819
6.944
8,110
-0.07(-1.00%)
Jul 14, 2003
7.056
7.056
6.852
7.014
31,251
+0.10(+1.41%)
Jul 11, 2003
6.707
7.104
6.651
6.917
33,398
+0.14(+2.06%)
Jul 10, 2003
6.777
6.777
6.428
6.777
15,506
+0.00(+0.00%)
Jul 09, 2003
6.847
6.914
6.707
6.777
15,267
-0.20(-2.88%)
Jul 08, 2003
6.967
7.056
6.707
6.978
9,303
+0.16(+2.34%)
Jul 07, 2003
7.067
7.067
6.707
6.819
41,031
-0.20(-2.87%)
Jul 03, 2003
6.956
7.266
6.956
7.020
13,359
-0.21(-2.86%)
Jul 02, 2003
6.847
7.266
6.847
7.227
22,662
+0.38(+5.59%)
Jul 01, 2003
6.469
6.844
6.288
6.844
30,773
+0.04(+0.64%)
Jun 27, 2003
6.754
6.800
6.754
6.800
8,945
+0.06(+0.91%)
Jun 26, 2003
6.632
6.819
6.586
6.738
15,029
+0.12(+1.86%)
Jun 25, 2003
6.586
6.623
6.578
6.615
13,955
-0.00(-0.00%)
Jun 24, 2003
6.625
6.625
6.586
6.616
1,431
+0.02(+0.25%)
Jun 23, 2003
6.888
6.888
6.567
6.599
13,955
-0.17(-2.53%)
Jun 20, 2003
6.865
6.893
6.770
6.770
10,735
-0.12(-1.78%)
Jun 19, 2003
6.802
6.940
6.763
6.893
15,386
+0.14(+2.07%)
Jun 18, 2003
6.754
6.754
6.644
6.754
12,166
+0.04(+0.67%)
Jun 17, 2003
6.865
6.865
6.679
6.709
12,524
-0.16(-2.28%)
Jun 16, 2003
6.662
6.986
6.662
6.865
24,332
+0.06(+0.90%)
Jun 13, 2003
6.707
6.804
6.657
6.804
17,891
+0.14(+2.13%)
Jun 12, 2003
6.688
6.748
6.577
6.662
10,377
+0.00(+0.03%)
Jun 11, 2003
6.521
6.660
6.521
6.660
6,441
+0.11(+1.71%)
Jun 10, 2003
6.454
6.549
6.428
6.549
12,166
+0.11(+1.74%)
Jun 09, 2003
6.446
6.446
6.428
6.437
3,578
+0.02(+0.32%)
Jun 06, 2003
6.334
6.441
6.306
6.416
7,514
+0.02(+0.26%)
Jun 05, 2003
6.379
6.400
6.292
6.400
13,955
+0.03(+0.44%)
Jun 04, 2003
6.372
6.394
6.364
6.372
5,725
+0.00(+0.00%)
Jun 03, 2003
6.591
6.591
6.372
6.372
18,965
-0.14(-2.15%)
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
.