ARTNA

Artesian Resources Corporation Historical Stock Prices

$21.89
*  
0.27
1.22%
Get ARTNA Alerts
*Delayed - data as of Apr. 27, 2015  -  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-JAN-2015 TO 27-APR-2015

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  22.10  22.25  21.74  21.89 15,086
04/27/2015 22.1 22.25 21.74 21.89 15,086
04/24/2015 21.67 22.16 21.67 22.16 12,437
04/23/2015 21.79 21.99 21.52 21.67 19,678
04/22/2015 22.01 22.33 21.85 21.89 17,660
04/21/2015 22.06 22.12 21.97 22.04 10,155
04/20/2015 21.73 22.06 21.73 22.04 12,392
04/17/2015 21.65 21.959 21.64 21.64 20,836
04/16/2015 21.65 21.88 21.65 21.78 7,037
04/15/2015 21.75 22.0599 21.7 21.78 8,845
04/14/2015 21.78 21.8 21.63 21.74 12,722
04/13/2015 21.62 21.97 21.62 21.66 13,988
04/10/2015 21.7 21.8199 21.5 21.6 13,353
04/09/2015 22.01 22.0499 21.53 21.65 20,091
04/08/2015 21.89 22.06 21.53 21.87 23,642
04/07/2015 22.02 22.06 21.71 21.74 17,235
04/06/2015 21.65 22.045 21.65 22.02 20,405
04/02/2015 22.02 22.05 21.56 21.6 29,766
04/01/2015 21.54 21.94 21.298 21.94 20,870
03/31/2015 20.93 21.585 20.93 21.39 39,167
03/30/2015 21.28 21.69 20.86 20.95 38,708
03/27/2015 21.47 21.5 21.04 21.21 16,455
03/26/2015 21.8799 21.8799 21.31 21.38 31,222
03/25/2015 21.84 22.04 21.31 21.33 29,388
03/24/2015 21.76 21.815 21.5 21.5 17,792
03/23/2015 21.55 21.87 21.55 21.77 18,242
03/20/2015 21.49 21.56 21.31 21.55 35,665
03/19/2015 21.08 21.41 21.0301 21.35 10,355
03/18/2015 20.5 21.21 20.45 21.13 17,314
03/17/2015 20.22 20.54 20.22 20.48 18,521
03/16/2015 20.34 20.5 20.18 20.27 24,310
03/13/2015 20.29 20.53 20.29 20.35 14,011
03/12/2015 20.25 20.59 20.1 20.39 29,157
03/11/2015 20.45 20.73 20 20 35,684
03/10/2015 20.71 20.9 20.46 20.48 21,010
03/09/2015 20.82 21 20.66 20.81 21,344
03/06/2015 21.1 21.24 20.79 20.81 27,023
03/05/2015 21.21 21.48 21.11 21.16 5,882
03/04/2015 21.41 21.45 21.05 21.09 10,610
03/03/2015 21.5 21.65 21.3801 21.44 8,369
03/02/2015 21.69 21.696 21.45 21.59 12,669
02/27/2015 21.75 21.89 21.7 21.72 23,738
02/26/2015 21.77 21.88 21.67 21.75 21,202
02/25/2015 21.63 21.78 21.59 21.71 6,148
02/24/2015 21.54 21.74 21.47 21.72 9,246
02/23/2015 21.68 21.9299 21.26 21.57 34,132
02/20/2015 21.84 21.89 21.49 21.59 35,207
02/19/2015 21.83 22.01 21.76 21.84 14,528
02/18/2015 21.57 21.91 21.57 21.79 7,234
02/17/2015 21.61 21.832 21.53 21.55 14,548
02/13/2015 21.76 21.93 21.6 21.61 14,547
02/12/2015 21.7 21.87 21.61 21.87 24,203
02/11/2015 21.61 21.76 21.6 21.62 19,076
02/10/2015 21.74 21.74 21.58 21.62 10,934
02/09/2015 21.83 22.11 21.54 21.55 18,850
02/06/2015 22.52 22.592 22 22.01 27,222
02/05/2015 22.42 22.69 22.42 22.49 10,406
02/04/2015 22.48 22.6799 22.32 22.38 12,778
02/03/2015 22.3 22.66 22.24 22.63 13,387
02/02/2015 22.25 22.43 22.051 22.3 25,381
01/30/2015 22.49 22.66 22.06 22.15 20,740
01/29/2015 22.33 22.66 22.33 22.6 10,242
01/28/2015 22.32 22.51 22.05 22.3 62,582
01/27/2015 22.49 22.52 22.26 22.3 16,454
*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?