Artesian Resources Corp (OP: ARTNB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 38.25 | 38.25 | 38.25 | 0 | -0.50(-1.29%) | |
| May 09, 2018 | 38.75 | 38.75 | 38.75 | 0 | -0.10(-0.26%) | |
| May 08, 2018 | 38.85 | 38.85 | 38.85 | 38.85 | 100 | +1.20(+3.19%) |
| May 03, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.15(+0.40%) | |
| 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%) |
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.
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.
