Artesian Resources Corporation: NASDAQ:ARTNA historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	22.34	22.88	22.32	22.65	29,811
May 16, 2013	22.13	22.33	22.02	22.28	6,480
May 15, 2013	22.05	22.58	22.05	22.12	9,271
May 14, 2013	21.99	22.09	21.82	22.08	15,122
May 13, 2013	22.52	22.52	21.89	21.95	16,898
May 10, 2013	22.76	22.85	22.34	22.48	12,912
May 9, 2013	22.60	23.05	22.60	22.66	12,398
May 8, 2013	22.97	22.97	22.34	22.66	29,183
May 7, 2013	23.10	23.30	22.83	23.20	10,401
May 6, 2013	23.51	23.51	23.11	23.22	7,175
May 3, 2013	23.27	23.75	22.71	23.44	19,136
May 2, 2013	22.72	23.23	22.72	23.04	10,103
May 1, 2013	23.57	23.58	22.50	22.69	35,300
Apr 30, 2013	23.22	23.70	23.17	23.57	6,687
Apr 29, 2013	22.96	23.25	22.85	23.22	9,717
Apr 26, 2013	22.79	22.93	22.56	22.82	17,520
Apr 25, 2013	22.60	22.84	22.60	22.77	5,247
Apr 24, 2013	22.48	22.66	22.47	22.55	8,814
Apr 23, 2013	22.47	22.47	22.11	22.44	9,136
Apr 22, 2013	22.65	22.65	22.10	22.24	8,054
Apr 19, 2013	22.11	22.65	22.01	22.58	15,874
Apr 18, 2013	21.97	22.18	21.81	22.08	19,955
Apr 17, 2013	22.05	22.24	21.83	21.97	13,474
Apr 16, 2013	21.89	22.29	21.88	22.14	12,297
Apr 15, 2013	22.05	22.28	21.88	21.97	18,252
Apr 12, 2013	21.88	22.34	21.86	22.10	24,906
Apr 11, 2013	21.94	22.00	21.81	21.93	4,585
Apr 10, 2013	21.93	21.98	21.80	21.89	8,663
Apr 9, 2013	22.46	22.46	21.81	21.81	17,870
Apr 8, 2013	22.29	22.50	22.25	22.39	7,794