Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 4:21AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Artesian Resources Corp. (ARTNA)On Nov 25: 17.02  Up 0.14 (0.83%)  
MORE ON ARTNA
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0916.9417.1016.8617.028,00017.02
24-Nov-0916.7116.8816.5016.8811,10016.88
23-Nov-0916.7717.0616.5516.7616,90016.76
20-Nov-0916.4316.6916.4216.609,70016.60
19-Nov-0916.5716.6016.3216.406,70016.40
18-Nov-0917.0017.0616.6416.675,60016.67
17-Nov-0917.1617.3816.7017.0015,30017.00
16-Nov-0916.1517.1816.1517.1213,20017.12
13-Nov-0916.3216.6915.5416.1429,30016.14
12-Nov-0916.6417.0316.2516.2523,10016.25
11-Nov-0917.2517.4016.6416.6516,30016.65
10-Nov-0917.0717.4917.0117.4320,70017.43
9-Nov-0916.4017.2916.3217.2024,90017.20
6-Nov-0916.2716.4215.9116.4014,00016.40
6-Nov-09 $ 0.187 Dividend
5-Nov-0915.6516.2715.6516.148,00015.95
4-Nov-0915.9116.1215.6515.6514,20015.47
3-Nov-0915.9416.1615.7515.9111,30015.73
2-Nov-0916.3016.3415.7415.9428,30015.76
30-Oct-0916.0316.3515.8916.2125,00016.02
29-Oct-0916.1516.4216.0116.0717,20015.88
28-Oct-0916.6716.6716.0116.0113,20015.82
27-Oct-0916.5216.7116.1816.189,70015.99
26-Oct-0916.7916.9616.4116.5413,30016.35
23-Oct-0916.8416.9416.5816.5810,30016.39
22-Oct-0916.7916.7916.5716.6710,60016.48
21-Oct-0916.5916.8216.5916.5914,00016.40
20-Oct-0916.8016.8716.6716.8110,40016.62
19-Oct-0916.6716.9216.6716.916,70016.71
16-Oct-0916.5216.9216.5016.5913,00016.40
15-Oct-0916.7017.0516.5116.5818,10016.39
14-Oct-0916.9117.0516.6516.778,20016.58
13-Oct-0916.9417.1516.6816.6910,20016.50
12-Oct-0917.4517.4516.9116.9113,80016.71
9-Oct-0916.8817.1416.8817.113,90016.91
8-Oct-0916.9917.1816.9816.998,60016.79
7-Oct-0916.9717.3116.8217.0416,20016.84
6-Oct-0917.1817.2716.6717.2718,70017.07
5-Oct-0916.8017.1016.6117.0612,00016.86
2-Oct-0916.6117.2416.6117.0516,80016.85
1-Oct-0916.6617.3716.6416.6824,10016.49
30-Sep-0917.0217.1116.5516.8220,60016.63
29-Sep-0916.9917.1016.9016.9913,70016.79
28-Sep-0917.1117.1516.7616.9014,90016.70
25-Sep-0916.9217.4516.7617.3939,50017.19
24-Sep-0917.1217.8016.7116.8850,00016.68
23-Sep-0917.1817.2916.7417.1819,40016.98
22-Sep-0917.1017.3017.0517.1513,10016.95
21-Sep-0917.2017.2417.0517.055,40016.85
18-Sep-0917.3217.4517.1117.1129,00016.91
17-Sep-0917.9117.9117.2717.5018,60017.30
16-Sep-0917.5117.8317.5117.835,00017.62
15-Sep-0917.6117.8517.6117.725,00017.51
14-Sep-0917.5017.8717.5017.649,90017.44
11-Sep-0917.6917.7417.5117.533,00017.33
10-Sep-0917.6917.8417.5017.7512,10017.54
9-Sep-0917.6117.9317.5017.7817,80017.57
8-Sep-0917.3517.8617.2817.7010,10017.49
4-Sep-0917.3417.4917.1217.3311,50017.13
3-Sep-0917.6117.6316.8917.4145,60017.21
2-Sep-0917.2017.9516.9717.6663,90017.46
1-Sep-0917.4017.7817.0017.2434,60017.04
31-Aug-0917.4317.9617.0117.6816,60017.48
28-Aug-0917.3518.0017.0617.5174,90017.31
27-Aug-0917.0517.4716.8117.3019,70017.10
26-Aug-0917.2717.4516.7717.2066,50017.00
25-Aug-0917.1417.4516.7117.3851,90017.18
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions