ARTESIAN RESOURCES Historical Stock Price

Below is the stock price history for Artesian Resources ARTNA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Artesian Resources stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Artesian Resources Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	19.50	19.53	19.37	19.39	246
2012-05-21	19.50	19.56	19.47	19.56	646
2012-05-18	19.21	19.50	19.21	19.45	781
2012-05-17	19.23	19.55	19.23	19.48	1,165
2012-05-16	19.38	19.47	19.28	19.28	851
2012-05-15	19.39	19.58	19.39	19.41	756
2012-05-14	19.40	19.58	19.30	19.52	1,276
2012-05-11	19.14	19.44	19.02	19.43	2,606
2012-05-10	18.91	19.25	18.91	19.21	168
2012-05-09	18.96	19.18	18.95	18.97	815
2012-05-08	18.56	18.99	18.46	18.75	1,613
2012-05-07	18.58	18.61	18.57	18.57	300
2012-05-04	18.85	18.90	18.50	18.50	1,196
2012-05-03	18.62	18.87	18.62	18.65	949
2012-05-02	18.52	18.86	18.52	18.63	266
2012-05-01	19.08	19.34	19.01	19.01	696
2012-04-30	19.29	19.34	19.13	19.13	382
2012-04-27	19.29	19.48	19.29	19.48	448
2012-04-26	19.28	19.45	19.27	19.45	531
2012-04-25	19.28	19.49	19.28	19.39	254
2012-04-24	19.12	19.12	18.85	19.09	1,009
2012-04-23	19.10	19.10	18.77	18.82	2,390
2012-04-20	19.24	19.32	19.13	19.13	2,573
2012-04-19	18.92	19.05	18.90	18.90	430
2012-04-18	19.19	19.25	19.10	19.22	528
2012-04-17	18.99	19.12	18.99	19.12	77
2012-04-16	18.61	18.73	18.60	18.66	186
2012-04-13	18.90	18.90	18.57	18.61	587
2012-04-12	18.81	19.07	18.73	19.00	799
2012-04-11	18.53	18.60	18.53	18.57	167

» More Artesian Resources Stock Price History