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

Artesian Resources Corp (OP: ARTNB )

34.50 +0.50 (+1.47%)
Streaming Delayed Price Updated: 2:59 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2019 35.35 35.35 35.35 0 +0.00(+0.00%)
May 24, 2019 35.35 35.35 35.35 14 +0.00(+0.00%)
May 22, 2019 35.35 35.35 35.35 0 -0.80(-2.21%)
May 14, 2019 36.15 36.15 36.15 0 +0.00(+0.00%)
May 06, 2019 36.15 36.15 36.15 0 +2.85(+8.56%)
May 03, 2019 34.01 34.01 33.30 33.30 200 -0.25(-0.75%)
May 01, 2019 33.55 33.55 33.55 0 -1.50(-4.28%)
Apr 29, 2019 35.05 35.05 35.05 0 +1.75(+5.26%)
Apr 25, 2019 33.30 33.30 33.30 0 -1.85(-5.26%)
Apr 11, 2019 35.15 35.15 35.15 0 +0.00(+0.00%)
Apr 08, 2019 35.15 35.15 35.15 0 -3.35(-8.70%)
Mar 18, 2019 38.50 38.50 38.50 0 +0.50(+1.32%)
Feb 22, 2019 38.00 38.00 38.00 0 +0.00(+0.00%)
Feb 19, 2019 38.00 38.00 38.00 0 +3.80(+11.11%)
Jan 30, 2019 34.20 34.20 34.20 0 -0.55(-1.58%)
Jan 28, 2019 34.75 34.75 34.75 0 +0.25(+0.72%)
Jan 22, 2019 34.50 34.50 34.50 0 +0.70(+2.07%)
Jan 16, 2019 33.80 33.80 33.80 0 +0.00(+0.00%)
Jan 11, 2019 33.80 33.80 33.80 0 +0.15(+0.45%)
Jan 09, 2019 33.65 33.65 33.65 0 -0.35(-1.03%)
Jan 07, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 03, 2019 34.00 34.00 34.00 0 +0.00(+0.00%)
Jan 02, 2019 32.90 34.00 31.10 34.00 732 -0.65(-1.88%)
Dec 31, 2018 34.65 34.65 34.65 34.65 100 +0.65(+1.91%)
Dec 28, 2018 34.00 34.00 34.00 34.00 100 -0.50(-1.45%)
Dec 20, 2018 34.50 34.50 34.50 0 +0.00(+0.00%)
Dec 19, 2018 34.50 34.50 34.50 34.50 100 -2.00(-5.48%)
Dec 18, 2018 36.50 36.50 36.50 15 +0.00(+0.00%)
Dec 17, 2018 36.50 36.50 36.50 36.50 100 +0.50(+1.39%)
Dec 14, 2018 36.00 36.00 36.00 13 +0.00(+0.00%)
Dec 03, 2018 36.00 36.00 36.00 0 +1.00(+2.86%)
Nov 26, 2018 35.00 35.00 35.00 0 -1.00(-2.78%)
Nov 19, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Nov 13, 2018 36.00 36.00 36.00 0 -1.00(-2.70%)
Nov 02, 2018 37.00 37.00 37.00 0 +1.70(+4.82%)
Oct 29, 2018 35.30 35.30 35.30 0 +0.00(+0.00%)
Oct 23, 2018 35.30 35.30 35.30 0 +1.50(+4.44%)
Oct 04, 2018 33.80 33.80 33.80 0 -2.20(-6.11%)
Sep 24, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Sep 19, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Sep 18, 2018 35.65 36.00 35.65 36.00 200 +0.35(+0.98%)
Sep 05, 2018 35.65 35.65 35.65 0 -0.35(-0.97%)
Aug 22, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 16, 2018 36.00 36.00 36.00 0 -0.50(-1.37%)
Aug 14, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 09, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 03, 2018 36.50 36.50 36.50 0 -0.50(-1.35%)
Jul 30, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 38.40 38.40 38.40 0 -0.10(-0.26%)
Jul 18, 2018 38.50 38.50 38.50 0 -0.60(-1.53%)
Jul 17, 2018 38.45 39.10 38.45 39.10 200 +0.60(+1.56%)
Jul 13, 2018 38.50 38.50 38.50 0 -0.35(-0.90%)
Jul 06, 2018 38.85 38.85 38.85 0 +0.55(+1.44%)
Jul 03, 2018 38.30 38.30 38.30 4 +0.80(+2.13%)
Jun 20, 2018 37.50 37.50 37.50 0 +1.00(+2.74%)
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.