ARTNA - Artesian Resources Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201936.7336.7335.5135.5135.5113,900
Aug 22, 201937.0037.1036.6036.6636.666,500
Aug 21, 201936.9637.0036.3337.0037.0014,900
Aug 20, 201936.8136.8136.5236.6936.695,800
Aug 19, 201936.6136.8036.2636.7036.705,500
Aug 16, 201935.6736.6135.6036.6136.6116,100
Aug 15, 201935.4635.8735.3335.5535.557,700
Aug 14, 201935.7035.8335.1235.1235.1218,800
Aug 13, 201936.3236.4635.7235.8335.8310,700
Aug 12, 201935.0736.3535.0736.3436.346,000
Aug 09, 201936.1336.1334.9535.0335.0311,500
Aug 08, 201935.3236.4335.3236.0136.0113,400
Aug 08, 20190.246 Dividend
Aug 07, 201935.1035.7935.1035.5935.346,600
Aug 06, 201935.2035.5534.9435.1234.889,600
Aug 05, 201935.6435.6434.7134.8534.6119,000
Aug 02, 201935.6735.9535.4435.6435.398,100
Aug 01, 201936.0436.3535.5135.5135.2613,300
Jul 31, 201936.0536.4435.9035.9835.7327,600
Jul 30, 201935.4936.2035.4935.9935.7416,000
Jul 29, 201934.8935.6934.8935.5335.2814,400
Jul 26, 201934.9135.3734.7534.8734.6330,000
Jul 25, 201935.3035.3034.8234.8334.5912,500
Jul 24, 201935.5135.5835.2735.3035.066,600
Jul 23, 201935.6035.6835.1635.6035.3512,300
Jul 22, 201935.7636.2935.5935.7035.453,300
Jul 19, 201935.8136.1435.7635.7635.515,500
Jul 18, 201936.0136.1435.8336.0435.796,500
Jul 17, 201935.9536.1635.7036.0135.768,500
Jul 16, 201936.3036.3135.9936.0935.846,000
Jul 15, 201936.4336.4536.0136.2335.985,100
Jul 12, 201936.3536.7236.2936.4136.167,900
Jul 11, 201936.2036.7036.2036.3536.1010,900
Jul 10, 201936.8336.8336.3736.5036.252,900
Jul 09, 201936.6936.7836.4436.6036.354,700
Jul 08, 201936.5836.9636.5336.8736.625,200
Jul 05, 201936.2636.7136.2636.7136.465,100
Jul 03, 201936.3736.8136.3736.5236.274,300
Jul 02, 201936.3036.4936.2036.4736.223,500
Jul 01, 201937.1037.1036.2136.2135.9610,800
Jun 28, 201935.7237.2435.7237.1736.9140,600
Jun 27, 201934.8135.9034.8135.9035.6518,000
Jun 26, 201936.1836.3035.3535.3635.1215,700
Jun 25, 201936.0636.3735.5936.2936.046,000
Jun 24, 201936.5936.5935.8535.9635.7110,200
Jun 21, 201936.7137.0535.2936.4936.2440,000
Jun 20, 201937.3037.7536.5336.9336.6711,800
Jun 19, 201936.8737.4036.6537.1636.909,600
Jun 18, 201937.3237.4436.4836.9136.659,600
Jun 17, 201937.2537.2536.4337.2436.9810,200
Jun 14, 201937.9238.1537.0737.2136.9510,000
Jun 13, 201937.9538.1137.5937.8937.637,200
Jun 12, 201937.9938.3737.8238.2537.9910,500
Jun 11, 201937.9538.4337.3938.0337.7716,000
Jun 10, 201937.8137.9937.4537.8737.6110,500
Jun 07, 201937.4038.5037.2438.0037.7465,000
Jun 06, 201936.4037.4236.4036.7136.4635,300
Jun 05, 201935.8436.3235.8436.2836.034,400
Jun 04, 201935.9235.9235.1335.9235.6713,300
Jun 03, 201935.7736.4735.2835.7935.5411,200
May 31, 201936.0036.4135.6135.6135.3611,300
May 30, 201936.0936.3836.0036.1835.9313,600
May 29, 201936.0236.7836.0236.0635.8114,000
May 28, 201936.1436.5036.0936.0935.847,800
May 24, 201937.0037.3536.8036.9036.648,500
May 23, 201937.4337.6136.8436.8436.599,600
May 22, 201937.0037.7436.8437.4437.188,700
May 21, 201936.2437.3736.1037.0536.7917,600
May 20, 201936.3336.7035.7436.1535.9010,200
May 17, 201935.6736.5035.5436.5036.2513,900
May 16, 201935.7435.9835.5135.8135.569,500
May 15, 201935.3235.8435.3235.8235.579,200
May 14, 201935.4435.7435.1035.5235.2718,100
May 13, 201934.6335.8334.6335.3535.1135,000
May 10, 201936.2036.5636.0636.0635.816,700
May 09, 201936.7136.7136.1036.3036.0522,000
May 09, 20190.246 Dividend
May 08, 201936.0536.2936.0536.1135.625,400
May 07, 201936.7436.8436.0536.0635.576,900
May 06, 201936.0137.2736.0136.8636.3614,100
May 03, 201936.0236.7235.8336.0235.5325,400
May 02, 201937.5537.5535.7935.8935.4010,400
May 01, 201935.8136.6835.5036.4135.9112,800
Apr 30, 201936.3536.4336.1436.2835.7812,600
Apr 29, 201937.4338.1835.6436.4335.9342,400
Apr 26, 201934.9535.4834.6635.0434.567,000
Apr 25, 201935.0835.2134.4034.6534.1816,800
Apr 24, 201935.0935.3134.4435.0534.5714,000
Apr 23, 201934.5935.3634.3235.3534.8710,400
Apr 22, 201935.3635.3634.4334.5034.0311,600
Apr 18, 201934.5235.4934.5235.3134.8317,900
Apr 17, 201935.6435.6434.5134.6334.1626,300
Apr 16, 201936.6136.6135.5135.6235.1311,000
Apr 15, 201936.1136.9236.1136.3835.885,900
Apr 12, 201936.3236.5236.1036.1035.615,600
Apr 11, 201936.3137.9836.3036.3035.807,700
Apr 10, 201936.1836.6036.1536.2735.775,300
Apr 09, 201936.5237.0636.0236.2735.776,800
Apr 08, 201937.0637.2536.3436.3435.848,700
Apr 05, 201935.9737.4035.9737.1636.6513,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...