ARTNA

Artesian Resources Corporation Historical Stock Prices

$20.25
*  
0.39
1.89%
Get ARTNA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ARTNA now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    ARTNA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.67  20.67  20.13  20.25 35,823
09/18/2014 20.6 20.795 20.51 20.64 24,424
09/17/2014 20.78 20.7899 20.5 20.56 29,405
09/16/2014 20.69 21 20.69 20.74 21,692
09/15/2014 20.82 20.9 20.68 20.71 17,334
09/12/2014 21.21 21.236 20.83 20.83 20,304
09/11/2014 20.98 21.29 20.84 21.2 20,667
09/10/2014 20.92 21.19 20.8301 21.06 12,331
09/09/2014 20.97 21.05 20.9 20.92 12,756
09/08/2014 20.95 21.02 20.95 21.01 9,837
09/05/2014 20.9 21.19 20.9 20.98 14,856
09/04/2014 20.96 21.13 20.93 20.93 13,361
09/03/2014 21.17 21.31 20.87 20.97 29,727
09/02/2014 21.27 21.3425 21 21.17 15,585
08/29/2014 20.83 21.23 20.83 21.21 17,381
08/28/2014 20.9 21.06 20.8 20.83 29,575
08/27/2014 21.05 21.13 20.9 20.92 25,619
08/26/2014 20.97 21.1499 20.9 21.08 30,290
08/25/2014 21.18 21.277 20.95 21.05 20,734
08/22/2014 21.23 21.36 20.976 21.08 21,498
08/21/2014 21.02 21.19 21.01 21.13 21,097
08/20/2014 21.07 21.2399 21 21.15 18,019
08/19/2014 21.21 21.38 21 21.11 27,969
08/18/2014 21.21 21.39 21 21.29 21,476
08/15/2014 21.48 21.55 20.95 21.19 27,810
08/14/2014 21.22 21.36 21.115 21.36 6,884
08/13/2014 21.03 21.3399 21 21.15 19,808
08/12/2014 21.27 21.3034 20.78 21.06 54,548
08/11/2014 21.35 21.5438 21.22 21.36 9,683
08/08/2014 21.29 21.4 21.212 21.39 10,391
08/07/2014 21.51 22 21.35 21.4 19,662
08/06/2014 21.65 21.79 21.56 21.67 13,929
08/05/2014 21.78 22.01 21.5 21.65 16,090
08/04/2014 21.65 21.84 21.5317 21.75 14,193
08/01/2014 21.83 22.06 21.66 21.73 15,865
07/31/2014 21.73 21.96 21.61 21.79 18,286
07/30/2014 21.85 21.98 21.74 21.86 7,122
07/29/2014 21.5801 21.99 21.5801 21.84 14,771
07/28/2014 21.65 21.82 21.5692 21.72 6,332
07/25/2014 21.84 21.9499 21.51 21.67 18,399
07/24/2014 21.98 22.15 21.83 21.85 17,724
07/23/2014 21.87 22.08 21.78 22 8,758
07/22/2014 21.94 22.02 21.79 21.93 17,889
07/21/2014 21.44 21.85 21.44 21.74 12,211
07/18/2014 21.22 21.6699 21.22 21.6 16,864
07/17/2014 21.37 21.57 21.25 21.26 19,656
07/16/2014 21.48 21.7 21.37 21.39 22,032
07/15/2014 21.7399 21.7399 21.37 21.42 17,638
07/14/2014 21.72 21.885 21.535 21.64 26,198
07/11/2014 21.32 21.5099 21.3 21.45 18,162
07/10/2014 21.4 21.65 21.25 21.38 36,872
07/09/2014 21.91 22.07 21.45 21.5 46,029
07/08/2014 22.15 22.4599 21.84 21.91 31,804
07/07/2014 22.48 22.48 22.16 22.16 17,305
07/03/2014 22.72 22.74 22.4 22.4 14,480
07/02/2014 22.681 22.798 22.52 22.61 10,481
07/01/2014 22.45 22.85 22.45 22.7 24,737
06/30/2014 22.45 22.586 22.4 22.48 13,091
06/27/2014 22.52 22.75 22.46 22.48 52,578
06/26/2014 22.66 22.697 22.4 22.53 6,550
06/25/2014 22.42 22.78 22.4 22.68 11,442
06/24/2014 22.52 22.75 22.41 22.42 11,075
06/23/2014 22.53 22.79 22.38 22.4 9,801
06/20/2014 22.45 22.79 22.33 22.45 59,408
06/19/2014 22.39 22.55 22.2001 22.38 7,105
06/18/2014 22.16 22.38 22.15 22.3 7,781
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?