ARTNA - Artesian Resources Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201936.8737.1636.6537.1637.168,991
Jun 18, 201937.3237.4436.4836.9136.919,600
Jun 17, 201937.2537.2536.4337.2437.2410,200
Jun 14, 201937.9238.1537.0737.2137.2110,000
Jun 13, 201937.9538.1137.5937.8937.897,200
Jun 12, 201937.9938.3737.8238.2538.2510,500
Jun 11, 201937.9538.4337.3938.0338.0316,000
Jun 10, 201937.8137.9937.4537.8737.8710,500
Jun 07, 201937.4038.5037.2438.0038.0065,000
Jun 06, 201936.4037.4236.4036.7136.7135,300
Jun 05, 201935.8436.3235.8436.2836.284,400
Jun 04, 201935.9235.9235.1335.9235.9213,300
Jun 03, 201935.7736.4735.2835.7935.7911,200
May 31, 201936.0036.4135.6135.6135.6111,300
May 30, 201936.0936.3836.0036.1836.1813,600
May 29, 201936.0236.7836.0236.0636.0614,000
May 28, 201936.1436.5036.0936.0936.097,800
May 24, 201937.0037.3536.8036.9036.908,500
May 23, 201937.4337.6136.8436.8436.849,600
May 22, 201937.0037.7436.8437.4437.448,700
May 21, 201936.2437.3736.1037.0537.0517,600
May 20, 201936.3336.7035.7436.1536.1510,200
May 17, 201935.6736.5035.5436.5036.5013,900
May 16, 201935.7435.9835.5135.8135.819,500
May 15, 201935.3235.8435.3235.8235.829,200
May 14, 201935.4435.7435.1035.5235.5218,100
May 13, 201934.6335.8334.6335.3535.3535,000
May 10, 201936.2036.5636.0636.0636.066,700
May 09, 201936.7136.7136.1036.3036.3022,000
May 09, 20190.246 Dividend
May 08, 201936.0536.2936.0536.1135.865,400
May 07, 201936.7436.8436.0536.0635.816,900
May 06, 201936.0137.2736.0136.8636.6114,100
May 03, 201936.0236.7235.8336.0235.7725,400
May 02, 201937.5537.5535.7935.8935.6510,400
May 01, 201935.8136.6835.5036.4136.1612,800
Apr 30, 201936.3536.4336.1436.2836.0312,600
Apr 29, 201937.4338.1835.6436.4336.1842,400
Apr 26, 201934.9535.4834.6635.0434.807,000
Apr 25, 201935.0835.2134.4034.6534.4116,800
Apr 24, 201935.0935.3134.4435.0534.8114,000
Apr 23, 201934.5935.3634.3235.3535.1110,400
Apr 22, 201935.3635.3634.4334.5034.2611,600
Apr 18, 201934.5235.4934.5235.3135.0717,900
Apr 17, 201935.6435.6434.5134.6334.3926,300
Apr 16, 201936.6136.6135.5135.6235.3811,000
Apr 15, 201936.1136.9236.1136.3836.135,900
Apr 12, 201936.3236.5236.1036.1035.855,600
Apr 11, 201936.3137.9836.3036.3036.057,700
Apr 10, 201936.1836.6036.1536.2736.025,300
Apr 09, 201936.5237.0636.0236.2736.026,800
Apr 08, 201937.0637.2536.3436.3436.098,700
Apr 05, 201935.9737.4035.9737.1636.9113,400
Apr 04, 201935.7336.1635.4936.1435.896,100
Apr 03, 201935.9035.9835.3035.6635.4210,200
Apr 02, 201936.3036.3035.7235.9435.7010,800
Apr 01, 201937.3137.3136.1936.1935.9414,100
Mar 29, 201937.9837.9837.0637.2737.026,900
Mar 28, 201937.5037.5737.0837.2036.958,000
Mar 27, 201937.6237.8937.1137.3837.137,500
Mar 26, 201937.8938.2037.4637.8037.548,100
Mar 25, 201937.9037.9036.8137.7037.4410,600
Mar 22, 201938.9739.2037.8737.8737.6118,900
Mar 21, 201938.9839.3938.6038.9538.689,000
Mar 20, 201938.7839.4137.9839.0638.7923,800
Mar 19, 201938.8039.6538.6338.7738.516,500
Mar 18, 201940.2640.4038.6938.7838.5214,200
Mar 15, 201940.0340.3039.7440.2840.0138,700
Mar 14, 201939.6640.1539.5040.0039.738,700
Mar 13, 201939.6540.0839.2339.9039.6310,200
Mar 12, 201939.4239.6539.2939.5439.2712,800
Mar 11, 201939.0939.6938.2339.4439.177,200
Mar 08, 201938.5039.7337.9838.4638.208,300
Mar 07, 201938.6038.8538.3038.5038.248,200
Mar 06, 201938.9839.4638.4638.4838.2216,800
Mar 05, 201939.0339.3138.8939.0038.736,300
Mar 04, 201939.2639.3038.8439.0138.743,700
Mar 01, 201938.7239.4838.7239.2839.015,800
Feb 28, 201939.2339.4338.9239.2438.977,600
Feb 27, 201938.8339.8838.8339.1538.889,000
Feb 26, 201939.0439.2838.2838.9838.7112,200
Feb 25, 201940.0340.1339.0039.0038.7311,400
Feb 22, 201939.8340.8739.0540.1839.919,300
Feb 21, 201939.5239.8238.6839.8239.557,800
Feb 20, 201939.0540.9739.0539.3139.0432,700
Feb 19, 201938.4239.0637.9439.0638.7916,400
Feb 15, 201938.0138.8238.0138.8238.5620,900
Feb 14, 201937.7738.0637.5837.9137.659,100
Feb 13, 201937.2237.8337.1537.6437.3818,200
Feb 12, 201936.9238.0836.9236.9636.7120,700
Feb 11, 201937.9438.0636.8536.9336.6811,500
Feb 08, 201936.0638.2236.0638.1637.9029,900
Feb 07, 201935.4336.5735.4336.3236.075,700
Feb 07, 20190.242 Dividend
Feb 06, 201936.0736.2536.0036.1935.706,000
Feb 05, 201935.7136.4035.7136.0635.5719,400
Feb 04, 201935.3535.6835.3535.6235.146,600
Feb 01, 201935.4335.7435.0035.7035.228,700
Jan 31, 201934.3635.5734.3635.3934.918,900
Jan 30, 201934.2634.6334.2634.5434.089,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...