Quantcast

Artesian Resources Corporation Class A Common Stock Historical Stock Prices

ARTNA 
$38.18
*  
0.06
0.16%
Get ARTNA Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading ARTNA now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    ARTNA Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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 38 38.3499 37.85 38.18 15,267
08/20/2018 38 38.3499 37.85 38.18 15,267
08/17/2018 36.73 38.12 36.73 38.12 22,704
08/16/2018 36.56 36.95 35.84 36.89 28,379
08/15/2018 37.25 37.2681 36.54 36.54 14,350
08/14/2018 35.7 37.35 35.37 37.09 16,615
08/13/2018 36.12 36.6 35.6123 35.7 27,465
08/10/2018 36.93 37.0781 36.535 36.56 12,664
08/09/2018 36.86 37.35 36.63 37.26 8,834
08/08/2018 36.39 37.18 36.39 36.99 16,688
08/07/2018 36.92 37.01 36.54 36.81 13,799
08/06/2018 36 37.269 36 36.85 20,419
08/03/2018 36.89 37.27 35.5 35.53 11,213
08/02/2018 35.82 36.7247 35.6785 36.32 5,627
08/01/2018 36.83 37.44 35.66 36 7,606
07/31/2018 36.75 37.33 36.41 36.89 18,337
07/30/2018 37.45 37.5579 36.6 36.7 11,584
07/27/2018 38.41 38.41 37.32 37.46 15,501
07/26/2018 38.06 38.55 37.7764 38.16 9,700
07/25/2018 37.72 38.3745 35.7 37.61 13,026
07/24/2018 38.62 38.62 38.0915 38.28 4,932
07/23/2018 38.55 39.85 37.991 38.54 25,286
07/20/2018 38.42 38.4615 37.7393 37.98 13,446
07/19/2018 37.98 38.77 37.98 38.34 13,713
07/18/2018 38.43 38.65 37.97 38.2 9,551
07/17/2018 38.68 39.235 38.215 38.46 11,556
07/16/2018 38.05 38.85 38.05 38.66 7,338
07/13/2018 39.11 39.8126 37.77 37.98 18,815
07/12/2018 39.3 39.69 39.1 39.1 5,928
07/11/2018 38.91 39.43 38.4832 39.28 16,361
07/10/2018 38.72 39.2049 38.72 38.83 6,821
07/09/2018 40.07 40.0995 38.79 38.83 10,131
07/06/2018 39.06 40.17 39.06 39.95 8,588
07/05/2018 38.08 39.26 38.08 39.02 31,716
07/03/2018 38.65 38.65 38.2894 38.46 8,344
07/02/2018 38.6 38.98 38.21 38.63 8,920
06/29/2018 39.31 39.31 38.34 38.77 15,083
06/28/2018 38.85 39.53 38.85 39.19 3,532
06/27/2018 39.65 39.65 38.68 38.97 9,079
06/26/2018 38.89 40 38.52 39.58 8,276
06/25/2018 38.96 39.59 37.5676 38.95 20,548
06/22/2018 38.95 39.7 36.9847 39.15 73,658
06/21/2018 37.81 39.22 37.55 38.95 50,021
06/20/2018 37.83 39.15 37.51 38.28 45,132
06/19/2018 37.24 38.61 37.24 38.39 15,513
06/18/2018 36 37.57 36 37.51 18,863
06/15/2018 37.21 38.31 35.77 36.04 94,448
06/14/2018 37.44 37.87 36.93 37.37 16,219
06/13/2018 37.8 38.0082 37.29 37.31 12,535
06/12/2018 37.38 38.1 37.38 37.76 10,262
06/11/2018 38.64 38.64 36.91 37.46 19,168
06/08/2018 38.8 39.24 38.63 38.63 9,129
06/07/2018 39.01 39.375 38.7183 38.79 13,046
06/06/2018 39.47 39.66 38.7 38.97 33,676
06/05/2018 39.05 39.68 38.65 38.74 14,629
06/04/2018 39.37 39.73 38.7262 39.5 14,785
06/01/2018 39.5 39.56 38.57 39.32 4,235
05/31/2018 39.86 39.89 38.39 39 29,007
05/30/2018 38.74 39.96 38.69 39.72 16,753
05/29/2018 38.47 38.99 37.56 38.73 18,122
05/25/2018 38.71 38.9 37.55 38.58 20,115
05/24/2018 38.09 38.73 37.02 38.43 12,139
05/23/2018 36.59 38.26 36.59 38.18 15,526
05/22/2018 37.42 37.42 36.5748 36.6 11,979
05/21/2018 36.95 37.27 36.5191 37.07 20,242
*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?

Smart Portfolio