Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artesian Resources Corp (OP: ARTNB )

35.99 +0.25 (+0.70%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 16, 2020 36.00 36.00 36.00 0 -0.50(-1.37%)
Apr 14, 2020 36.50 36.50 36.50 0 +0.50(+1.39%)
Apr 07, 2020 36.00 36.00 36.00 0 -0.10(-0.28%)
Apr 06, 2020 35.20 36.10 35.20 36.10 200 +1.30(+3.74%)
Apr 03, 2020 34.80 34.80 34.80 34.80 100 +0.05(+0.14%)
Apr 02, 2020 34.75 34.75 34.75 34.75 100 -0.25(-0.71%)
Mar 31, 2020 35.00 35.00 35.00 0 -0.25(-0.71%)
Mar 30, 2020 35.25 35.25 35.25 88 +0.00(+0.00%)
Mar 27, 2020 35.25 35.25 35.25 35.25 600 +1.50(+4.44%)
Mar 25, 2020 33.75 33.75 33.75 0 +2.25(+7.14%)
Mar 24, 2020 31.50 31.50 31.50 100 +0.00(+0.00%)
Mar 18, 2020 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 17, 2020 31.50 31.50 31.50 31.50 100 +0.00(+0.00%)
Mar 16, 2020 31.50 31.50 31.50 31.50 150 -0.50(-1.56%)
Mar 13, 2020 32.00 32.00 32.00 32.00 500 +0.40(+1.27%)
Mar 12, 2020 31.60 31.60 31.60 31.60 200 -2.70(-7.87%)
Mar 11, 2020 34.00 34.30 33.50 34.30 500 -0.70(-2.00%)
Mar 05, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Mar 04, 2020 35.00 35.00 35.00 35.00 100 +1.75(+5.26%)
Mar 02, 2020 33.25 33.25 33.25 0 -1.25(-3.62%)
Feb 28, 2020 34.50 34.50 34.50 34.50 100 -2.00(-5.48%)
Feb 25, 2020 36.50 36.50 36.50 0 -0.49(-1.32%)
Feb 24, 2020 36.99 36.99 36.99 36.99 100 +0.49(+1.34%)
Feb 21, 2020 36.50 36.50 36.50 36.50 100 -0.25(-0.68%)
Feb 20, 2020 36.75 36.75 36.75 36.75 400 +0.35(+0.96%)
Feb 18, 2020 36.40 36.40 36.40 0 -0.59(-1.60%)
Feb 14, 2020 36.20 36.99 36.20 36.99 800 -0.01(-0.03%)
Feb 13, 2020 36.49 37.00 36.49 37.00 700 +2.25(+6.47%)
Feb 11, 2020 34.75 34.75 34.75 0 -3.45(-9.03%)
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.