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. The Artesian Resources stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Artesian Resources Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 40.34 40.92 40.34 40.92 425
2017-11-22 40.53 40.83 40.28 40.64 163
2017-11-21 40.65 40.70 40.22 40.22 329
2017-11-20 38.91 39.845 38.91 39.45 275
2017-11-17 38.99 39.13 38.99 39.13 22
2017-11-16 38.78 39.49 38.78 39.45 127
2017-11-15 39.13 39.13 38.50 38.50 425
2017-11-14 37.60 39.04 37.60 39.04 946
2017-11-13 38.00 38.00 37.34 37.87 997
2017-11-10 38.68 38.68 38.31 38.31 410
2017-11-09 39.41 39.41 38.96 39.41 1
2017-11-08 39.03 39.03 39.03 39.03 1
2017-11-07 38.71 39.14 38.71 39.14 190
2017-11-06 40.39 40.57 38.86 38.86 3,627
2017-11-03 41.69 41.69 41.42 41.42 440
2017-11-02 40.07 41.31 40.07 41.31 1,388
2017-11-01 40.05 40.05 40.05 40.05 100
2017-10-31 41.66 41.66 40.63 40.81 1,313
2017-10-30 41.05 42.00 40.13 40.36 2,026
2017-10-27 42.56 42.56 42.30 42.39 215
2017-10-26 41.30 41.74 40.71 41.03 1,058
2017-10-25 39.92 40.91 39.59 40.91 914
2017-10-24 41.43 41.43 40.35 40.35 305
2017-10-23 41.51 41.56 41.33 41.33 498
2017-10-19 41.84 42.40 41.84 42.24 577
2017-10-18 41.86 42.40 41.65 42.40 950
2017-10-17 42.68 42.68 42.25 42.37 1,022
2017-10-16 42.90 42.90 42.23 42.24 1,180
2017-10-13 42.35 42.66 42.35 42.66 172
2017-10-12 41.84 43.06 41.82 42.68 1,327

» More Artesian Resources Stock Price History

To see other companies like Artesian Resources (ARTNA), view our stock market today for news, and other data.