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

Artesian Resources Corp (OP: ARTNB )

36.00 UNCHANGED
Last Price Updated: 2:45 PM EDT, May 17, 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 29, 2021 38.15 38.15 38.15 0 -1.60(-4.03%)
Apr 28, 2021 39.75 39.75 39.75 1 +0.00(+0.00%)
Apr 27, 2021 39.75 39.75 39.75 39.75 100 -0.85(-2.09%)
Apr 22, 2021 40.60 40.60 40.60 0 +0.10(+0.25%)
Apr 01, 2021 40.50 40.50 40.50 0 -0.45(-1.10%)
Mar 30, 2021 40.95 40.95 40.95 0 +1.45(+3.67%)
Mar 26, 2021 39.50 39.50 39.50 0 -0.50(-1.25%)
Mar 23, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 15, 2021 40.00 40.00 40.00 0 +0.00(+0.00%)
Mar 12, 2021 40.00 40.00 40.00 40.00 100 +0.81(+2.07%)
Feb 11, 2021 39.19 39.19 39.19 0 +1.54(+4.09%)
Dec 30, 2020 37.65 37.65 37.65 0 +0.65(+1.76%)
Dec 23, 2020 37.00 37.00 37.00 0 -1.00(-2.63%)
Dec 18, 2020 38.00 38.00 38.00 0 +0.50(+1.33%)
Dec 07, 2020 37.50 37.50 37.50 0 +0.50(+1.35%)
Nov 30, 2020 37.00 37.00 37.00 0 +0.75(+2.07%)
Nov 18, 2020 36.25 36.25 36.25 0 +0.00(+0.00%)
Nov 05, 2020 36.25 36.25 36.25 0 +1.50(+4.32%)
Oct 29, 2020 34.75 34.75 34.75 0 +0.00(+0.00%)
Oct 12, 2020 34.75 34.75 34.75 0 +0.55(+1.61%)
Oct 02, 2020 34.20 34.20 34.20 0 -0.05(-0.15%)
Sep 28, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Sep 17, 2020 34.25 34.25 34.25 0 +0.00(+0.00%)
Sep 08, 2020 34.25 34.25 34.25 0 -1.05(-2.97%)
Sep 01, 2020 35.30 35.30 35.30 0 +0.00(+0.00%)
Aug 26, 2020 35.30 35.30 35.30 0 +0.30(+0.86%)
Aug 20, 2020 35.00 35.00 35.00 0 -0.20(-0.57%)
Aug 14, 2020 35.20 35.20 35.20 0 -1.00(-2.76%)
Aug 12, 2020 36.20 36.20 36.20 0 +0.00(+0.00%)
Aug 11, 2020 36.20 36.20 36.20 36.20 100 -1.00(-2.69%)
Aug 10, 2020 37.20 37.20 37.20 37.20 100 +2.25(+6.44%)
Aug 07, 2020 34.95 34.95 34.95 34.95 100 +0.00(+0.00%)
Jul 31, 2020 34.95 34.95 34.95 0 -0.05(-0.14%)
Jul 23, 2020 35.00 35.00 35.00 0 +1.00(+2.94%)
Jul 22, 2020 34.25 34.25 34.00 34.00 900 -0.50(-1.45%)
Jul 13, 2020 34.50 34.50 34.50 0 +0.55(+1.62%)
Jul 09, 2020 33.95 33.95 33.95 0 -1.00(-2.86%)
Jul 07, 2020 34.95 34.95 34.95 0 +0.85(+2.49%)
Jun 26, 2020 34.10 34.10 34.10 0 +1.00(+3.02%)
Jun 25, 2020 33.10 33.10 33.10 1 +0.00(+0.00%)
Jun 22, 2020 33.10 33.10 33.10 0 +0.00(+0.00%)
Jun 12, 2020 33.10 33.10 33.10 0 -1.90(-5.43%)
Jun 10, 2020 35.00 35.00 35.00 0 -0.50(-1.41%)
Jun 04, 2020 35.50 35.50 35.50 0 +1.70(+5.03%)
May 21, 2020 33.80 33.80 33.80 0 +0.85(+2.58%)
May 18, 2020 32.95 32.95 32.95 0 -1.05(-3.09%)
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.