Yahoo

Correo

U.S. markets closed

F S&P 500
5,244.00
+5.00(+0.10%)
F Dow Jones
39,584.00
+48.00(+0.12%)
F Nasdaq
18,228.00
+13.50(+0.07%)
E-mini Russell 2000 Index Futur
2,086.20
+2.10(+0.10%)
Petróleo
79.65
+0.39(+0.49%)
Oro
2,353.90
+13.60(+0.58%)

Artesian Resources Corporation (ARTNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.48

+1.17

(+3.05%)

Al cierre: 04:00PM EDT

39.48

0.00

(0.00%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	38.42	39.48	38.41	39.48	39.48	35,705
08 may 2024	38.20	38.38	37.99	38.31	38.31	14,900
07 may 2024	37.36	38.91	37.36	38.27	38.27	41,000
06 may 2024	37.44	37.44	36.72	37.07	37.07	21,500
03 may 2024	37.00	37.41	36.72	37.32	37.32	20,000
02 may 2024	36.07	36.88	36.01	36.70	36.70	31,800
01 may 2024	35.04	36.44	35.04	36.04	36.04	28,100
30 abr 2024	34.69	35.15	34.48	34.98	34.98	25,600
29 abr 2024	34.79	35.27	34.71	35.10	35.10	27,100
26 abr 2024	34.55	34.71	34.28	34.50	34.50	22,000
25 abr 2024	34.55	34.96	34.11	34.52	34.52	32,400
24 abr 2024	34.69	35.09	34.49	34.89	34.89	26,600
23 abr 2024	34.66	35.39	34.66	34.96	34.96	27,300
22 abr 2024	34.87	35.35	34.80	34.84	34.84	28,800
19 abr 2024	34.26	35.10	34.17	34.87	34.87	42,700
18 abr 2024	34.20	34.98	34.14	34.37	34.37	45,500
17 abr 2024	33.75	34.46	33.75	34.33	34.33	31,600
16 abr 2024	34.45	34.45	33.42	33.72	33.72	37,200
15 abr 2024	34.00	34.63	33.60	34.45	34.45	43,200
12 abr 2024	34.67	35.11	33.80	34.04	34.04	47,500
11 abr 2024	36.11	36.11	34.80	34.94	34.94	25,100
10 abr 2024	35.83	35.83	34.45	35.19	35.19	49,200
09 abr 2024	36.01	36.49	36.01	36.42	36.42	32,200
08 abr 2024	35.31	36.12	35.10	35.95	35.95	42,400
05 abr 2024	36.32	36.32	35.17	35.36	35.36	23,500
04 abr 2024	36.38	36.76	35.99	36.59	36.59	42,500
03 abr 2024	35.50	35.86	35.23	35.73	35.73	24,600
02 abr 2024	36.43	36.58	35.73	35.74	35.74	28,800
01 abr 2024	37.33	37.33	36.26	36.81	36.81	28,200
28 mar 2024	37.26	37.45	36.89	37.11	37.11	40,500
27 mar 2024	35.49	36.90	35.49	36.81	36.81	25,400
26 mar 2024	35.15	35.74	35.00	35.49	35.49	38,700
25 mar 2024	35.68	35.68	34.82	34.99	34.99	36,900
22 mar 2024	35.71	35.96	35.34	35.49	35.49	32,000
21 mar 2024	35.77	35.97	35.43	35.71	35.71	38,200
20 mar 2024	35.08	36.17	35.08	35.92	35.92	31,300
19 mar 2024	35.73	35.73	35.23	35.44	35.44	21,100
18 mar 2024	36.63	36.83	35.51	35.51	35.51	41,100
15 mar 2024	35.62	36.99	35.62	36.63	36.63	262,100
14 mar 2024	35.87	36.49	35.18	35.81	35.81	58,200
13 mar 2024	36.08	36.86	35.95	36.02	36.02	53,600
12 mar 2024	36.68	37.27	35.82	36.25	36.25	38,200
11 mar 2024	36.36	37.27	36.06	36.92	36.92	28,900
08 mar 2024	36.30	37.00	36.29	36.36	36.36	22,100
07 mar 2024	35.86	36.51	35.66	35.89	35.89	25,500
06 mar 2024	35.86	36.54	35.75	35.82	35.82	24,600
05 mar 2024	35.53	36.93	35.12	35.77	35.77	44,300
04 mar 2024	34.63	35.62	34.37	35.50	35.50	47,300
01 mar 2024	34.03	34.79	34.00	34.53	34.53	29,000
29 feb 2024	34.92	35.14	34.32	34.47	34.47	32,200
28 feb 2024	34.32	35.05	34.32	34.43	34.43	19,000
27 feb 2024	34.42	35.03	34.12	34.33	34.33	21,300
26 feb 2024	34.49	34.65	33.84	34.30	34.30	39,500
23 feb 2024	34.93	35.43	34.32	34.73	34.73	34,400
22 feb 2024	35.50	35.50	34.47	34.81	34.81	47,000
21 feb 2024	35.52	36.15	35.52	35.69	35.69	13,800
20 feb 2024	35.43	36.35	35.43	35.66	35.66	20,100
16 feb 2024	36.65	36.65	35.73	35.78	35.78	31,400
15 feb 2024	35.63	36.83	35.63	36.83	36.83	32,000
14 feb 2024	36.21	36.21	34.94	35.42	35.42	35,900
13 feb 2024	36.53	36.58	35.00	35.18	35.18	40,300
12 feb 2024	36.25	37.50	36.25	37.23	37.23	29,800
09 feb 2024	35.57	36.68	35.57	36.44	36.44	30,600
08 feb 2024	35.25	35.71	35.00	35.64	35.64	18,800
08 feb 2024	0.29 Dividendo
07 feb 2024	36.39	36.39	35.48	35.54	35.25	48,300
06 feb 2024	35.50	36.33	35.50	36.15	35.86	31,600
05 feb 2024	35.69	36.04	35.25	35.57	35.28	39,400
02 feb 2024	36.49	36.63	35.79	36.10	35.81	25,000
01 feb 2024	36.60	37.30	36.60	36.98	36.68	28,000
31 ene 2024	37.07	37.30	36.50	36.50	36.20	50,700
30 ene 2024	37.14	37.35	36.65	36.70	36.40	13,600
29 ene 2024	36.75	37.51	36.62	37.34	37.04	23,900
26 ene 2024	37.54	37.59	36.46	36.75	36.45	30,300
25 ene 2024	37.17	37.28	36.88	37.26	36.96	28,900
24 ene 2024	38.29	38.45	36.89	36.92	36.62	42,200
23 ene 2024	37.81	38.39	37.72	38.20	37.89	29,400
22 ene 2024	37.29	37.91	37.29	37.81	37.50	24,300
19 ene 2024	37.53	37.53	36.81	37.14	36.84	37,100
18 ene 2024	36.72	37.17	35.81	37.12	36.82	47,900
17 ene 2024	36.78	37.04	36.29	36.85	36.55	34,900
16 ene 2024	37.98	38.02	36.61	36.78	36.48	46,800
12 ene 2024	38.25	38.49	37.67	38.02	37.71	29,100
11 ene 2024	38.28	38.71	37.59	37.86	37.55	50,000
10 ene 2024	38.01	38.87	37.99	38.60	38.29	31,000
09 ene 2024	38.52	38.67	37.86	37.95	37.64	26,500
08 ene 2024	38.28	39.13	38.02	38.81	38.49	35,100
05 ene 2024	38.93	38.93	38.04	38.28	37.97	49,900
04 ene 2024	40.07	40.07	38.81	38.99	38.67	32,500
03 ene 2024	40.86	41.00	39.37	39.80	39.48	54,900
02 ene 2024	41.24	41.73	40.77	40.79	40.46	20,100
29 dic 2023	42.40	42.70	41.24	41.45	41.11	24,500
28 dic 2023	42.40	42.87	42.36	42.74	42.39	23,500
27 dic 2023	42.76	43.27	42.29	42.64	42.29	37,000
26 dic 2023	42.86	43.16	42.35	42.88	42.53	33,600
22 dic 2023	42.58	43.36	42.54	42.69	42.34	18,800
21 dic 2023	42.80	42.80	41.84	42.58	42.23	27,600
20 dic 2023	42.27	43.44	42.00	42.21	41.87	34,900
19 dic 2023	42.00	42.74	41.60	42.59	42.24	28,800
18 dic 2023	42.00	42.00	41.21	41.79	41.45	30,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,244.00+5.00(+0.10%)

F Dow Jones39,584.00+48.00(+0.12%)

F Nasdaq18,228.00+13.50(+0.07%)

E-mini Russell 2000 Index Futur2,086.20+2.10(+0.10%)

Petróleo79.65+0.39(+0.49%)

Oro2,353.90+13.60(+0.58%)

Artesian Resources Corporation (ARTNA)

F S&P 500
5,244.00
+5.00(+0.10%)

F Dow Jones
39,584.00
+48.00(+0.12%)

F Nasdaq
18,228.00
+13.50(+0.07%)

E-mini Russell 2000 Index Futur
2,086.20
+2.10(+0.10%)

Petróleo
79.65
+0.39(+0.49%)

Oro
2,353.90
+13.60(+0.58%)