Artesian Resources Corporation Class A Common Stock Historical Stock Prices

ARTNA 
$33.1
*  
0.02
0.06%
Get ARTNA Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading ARTNA now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.21 33.21 32.7219 33.10 37,534
06/27/2016 31.44 33.22 31.3493 33.08 63,855
06/24/2016 30.1 31.69 29.41 31.69 92,243
06/23/2016 31.26 31.36 30.61 30.93 19,189
06/22/2016 30.99 31.41 30.9 31.01 31,669
06/21/2016 30.65 31.33 30.6 31.04 16,224
06/20/2016 30.6 30.84 30.2 30.65 27,051
06/17/2016 31.29 31.35 29.858 30.56 150,050
06/16/2016 30.68 31.34 29.5877 31.21 37,767
06/15/2016 31.02 31.31 30.32 30.58 22,371
06/14/2016 30.43 31.31 29.53 31.04 33,245
06/13/2016 29.82 30.73 29.7101 30.55 30,026
06/10/2016 29.49 30.06 29.46 29.71 29,296
06/09/2016 30.14 30.31 29.63 29.67 29,493
06/08/2016 29.76 30.3199 29.56 30.31 26,912
06/07/2016 29.37 29.88 29.13 29.56 16,525
06/06/2016 28.93 29.39 28.93 29.26 16,992
06/03/2016 28.75 29.02 28.66 28.92 22,148
06/02/2016 28.37 28.814 28.37 28.59 22,545
06/01/2016 28.03 28.58 27.8184 28.53 15,754
05/31/2016 28.76 28.76 28.02 28.2 22,254
05/27/2016 28.58 28.888 28.19 28.68 34,786
05/26/2016 28.5 28.74 28.0085 28.25 32,002
05/25/2016 28.9 29.31 28.06 28.28 34,329
05/24/2016 27.42 29.14 27.42 28.87 59,980
05/23/2016 27.44 27.73 26.9518 27.18 23,527
05/20/2016 26.84 27.51 26.605 27.5 32,770
05/19/2016 26.35 26.9411 26.13 26.84 23,554
05/18/2016 26.26 26.94 26.06 26.39 21,909
05/17/2016 27.59 27.59 26.02 26.26 45,092
05/16/2016 27.39 28.57 27.39 27.57 27,289
05/13/2016 27.41 27.86 27.37 27.42 22,293
05/12/2016 27.85 28.5922 27.37 27.42 26,773
05/11/2016 28.47 28.47 27.825 27.89 11,229
05/10/2016 28.6 28.72 28.28 28.48 31,175
05/09/2016 28.51 28.55 27.28 28.43 33,483
05/06/2016 28.59 29.01 28.12 28.86 35,334
05/05/2016 27.67 28.82 27.67 28.64 27,197
05/04/2016 27.26 28 26.81 27.7 31,073
05/03/2016 27 27.45 27 27.31 14,896
05/02/2016 26.94 27.16 26.71 27.06 31,428
04/29/2016 26.87 27.08 26.5548 26.99 34,351
04/28/2016 27.19 27.6 26.75 26.8 34,760
04/27/2016 27.59 27.67 27.02 27.38 23,784
04/26/2016 27.47 27.69 27.0656 27.56 28,351
04/25/2016 27.11 27.6742 26.68 27.29 22,384
04/22/2016 26.54 27.43 26.54 27.04 10,715
04/21/2016 28.68 28.97 26.52 26.54 71,798
04/20/2016 29.45 29.45 28.7 28.7 25,589
04/19/2016 29.53 29.53 28.86 29.45 24,288
04/18/2016 28.88 29.57 28.7561 29.38 32,911
04/15/2016 27.86 28.91 27.7 28.77 18,512
04/14/2016 27.67 27.87 27.1836 27.83 23,081
04/13/2016 27.67 27.67 27.2 27.58 27,086
04/12/2016 27.3 27.775 27.16 27.55 46,750
04/11/2016 27.35 27.58 27.14 27.23 27,028
04/08/2016 27.52 27.6 27.17 27.37 26,286
04/07/2016 27.3 27.77 27.285 27.51 31,823
04/06/2016 27.18 27.56 27.075 27.36 28,696
04/05/2016 27.57 27.8 26.79 27.07 25,330
04/04/2016 27.5 27.87 27.16 27.73 30,134
04/01/2016 27.87 27.98 27.45 27.6 30,225
03/31/2016 27.65 28 27.166 27.96 41,304
03/30/2016 27.2 27.73 26.75 27.48 40,365
03/29/2016 26.25 27.23 25.9 27.2 30,995
03/28/2016 26.24 26.24 25.72 26.15 26,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?