Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Resources Corp (OP: ARTNB )

35.90 -0.10 (-0.28%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2018 37.50 37.50 37.50 96 +0.50(+1.35%)
Apr 18, 2018 37.00 37.00 37.00 0 +0.50(+1.37%)
Apr 13, 2018 36.50 36.50 36.50 0 +1.50(+4.29%)
Apr 02, 2018 35.00 35.00 35.00 0 -0.80(-2.23%)
Mar 28, 2018 35.80 35.80 35.80 0 +0.80(+2.29%)
Mar 16, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 15, 2018 35.00 35.00 35.00 35.00 100 +0.75(+2.19%)
Mar 12, 2018 34.25 34.25 34.25 0 +0.75(+2.24%)
Mar 09, 2018 33.50 33.50 33.50 33.50 100 +0.00(+0.00%)
Mar 08, 2018 33.50 33.50 33.50 33.50 100 +0.50(+1.52%)
Mar 07, 2018 33.00 33.00 33.00 33.00 300 +1.00(+3.12%)
Mar 02, 2018 32.00 32.00 32.00 0 -0.50(-1.54%)
Mar 01, 2018 32.50 32.50 32.50 32.50 100 -0.25(-0.76%)
Feb 28, 2018 33.75 33.75 32.75 32.75 200 -1.25(-3.68%)
Feb 27, 2018 34.00 34.00 34.00 34.00 300 +0.00(+0.00%)
Feb 22, 2018 34.00 34.00 34.00 0 -1.00(-2.86%)
Feb 16, 2018 35.00 35.00 35.00 0 +1.00(+2.94%)
Feb 09, 2018 34.00 34.00 34.00 0 +0.25(+0.74%)
Feb 08, 2018 33.75 33.75 33.75 33.75 100 -1.26(-3.60%)
Feb 05, 2018 35.01 35.01 35.01 0 -1.49(-4.08%)
Jan 31, 2018 36.50 36.50 36.50 0 -0.50(-1.35%)
Jan 26, 2018 37.00 37.00 37.00 0 -0.50(-1.33%)
Jan 25, 2018 37.50 37.50 37.50 37.50 100 +0.75(+2.04%)
Jan 18, 2018 36.75 36.75 36.75 0 -0.25(-0.68%)
Jan 17, 2018 37.00 37.00 37.00 37.00 100 -0.50(-1.33%)
Jan 12, 2018 37.50 37.50 37.50 0 +0.00(+0.00%)
Jan 10, 2018 37.50 37.50 37.50 0 -1.50(-3.85%)
Jan 08, 2018 39.00 39.00 39.00 0 +2.00(+5.41%)
Jan 05, 2018 37.00 37.00 37.00 37.00 100 +0.50(+1.37%)
Jan 03, 2018 36.50 36.50 36.50 0 -1.00(-2.67%)
Dec 28, 2017 37.50 37.50 37.50 0 +0.50(+1.35%)
Dec 27, 2017 37.00 37.00 37.00 37.00 100 +0.00(+0.00%)
Dec 22, 2017 37.00 37.00 37.00 0 -1.00(-2.63%)
Dec 18, 2017 38.00 38.00 38.00 0 +0.50(+1.33%)
Dec 15, 2017 37.50 37.50 37.50 37.50 100 +0.65(+1.76%)
Dec 14, 2017 36.90 36.90 36.85 36.85 350 +0.05(+0.14%)
Dec 13, 2017 36.60 36.90 35.00 36.80 1,740 +0.15(+0.41%)
Dec 12, 2017 36.65 36.65 36.65 36.65 100 -4.85(-11.69%)
Nov 30, 2017 41.50 41.50 41.50 0 +1.50(+3.75%)
Nov 28, 2017 40.00 40.00 40.00 0 +2.50(+6.67%)
Nov 10, 2017 37.50 37.50 37.50 0 -0.90(-2.34%)
Nov 06, 2017 38.40 38.40 38.40 0 -1.60(-4.00%)
Nov 02, 2017 40.00 40.00 40.00 0 -0.90(-2.20%)
Oct 27, 2017 40.90 40.90 40.90 0 +1.15(+2.89%)
Oct 24, 2017 39.75 39.75 39.75 0 -0.75(-1.85%)
Oct 23, 2017 40.05 40.50 40.05 40.50 1,621 -0.50(-1.22%)
Oct 20, 2017 41.00 41.00 41.00 41.00 100 -0.30(-0.73%)
Oct 19, 2017 41.25 41.30 41.25 41.30 1,400 +0.60(+1.47%)
Oct 18, 2017 40.60 40.70 40.60 40.70 600 -0.75(-1.81%)
Oct 12, 2017 41.45 41.45 41.45 0 +0.70(+1.72%)
Oct 11, 2017 40.00 40.75 40.00 40.75 200 +1.20(+3.03%)
Oct 05, 2017 39.55 39.55 39.55 0 +1.85(+4.91%)
Oct 02, 2017 37.70 37.70 37.70 0 +1.32(+3.63%)
Aug 17, 2017 36.38 36.38 36.38 0 -0.22(-0.60%)
Jul 18, 2017 36.60 36.60 36.60 0 -1.05(-2.79%)
Jul 03, 2017 37.65 37.65 37.65 0 -1.20(-3.09%)
Jun 09, 2017 38.85 38.85 38.85 0 +0.85(+2.24%)
Jun 08, 2017 38.00 38.00 38.00 38.00 211 +0.00(+0.00%)
Jun 02, 2017 38.00 38.00 38.00 0 +3.20(+9.20%)
May 31, 2017 34.80 34.80 34.80 0 -1.85(-5.05%)
May 08, 2017 36.65 36.65 36.65 0 +1.89(+5.44%)
May 04, 2017 34.76 34.76 34.76 0 -0.74(-2.08%)
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.