Today ARTNA ranks # as BUY CANDIDATE.
Today ARTNA ranks # as BUY CANDIDATE.

ARTNA stock Artesian Resources Corporation

ARTNA stock
Artesian Resources Corporation

March 20, 2019
Change 0.75%
Chart period: 2018-12-21 - 2019-03-20
VOLUME
Buy
TREND
Buy

MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Will ARTNA stock price go up or down on Thu, 21 Mar 2019?

ARTNA stock price (quote)

Wednesday, 20th Mar 2019

Close price at the end of the last trading day (Wednesday, 20th Mar 2019) of the ARTNA stock was $39.06. This is 0.75% more than the trading day before Tuesday, 19th Mar 2019.

During day the stock fluctuated 3.77% from a day low at $37.98 to a day high of $39.41.

30 day high of the ARTNA stock price was $40.97 and low was $37.94.
90 day high was $40.97 and low was $32.84.
52 week high for the Artesian Resources Corporation - $40.97 and low - $32.27.

Historical Artesian Resources Corporation prices

Date Open High Low Close Volume
2019-03-20 $38.78 $39.41 $37.98 $39.06 18588
2019-03-19 $38.80 $39.65 $38.63 $38.77 6478
2019-03-18 $40.26 $40.40 $38.69 $38.78 14248
2019-03-15 $40.03 $40.30 $39.74 $40.28 38737
2019-03-14 $39.66 $40.15 $39.50 $40.00 8742
2019-03-13 $39.65 $40.08 $39.23 $39.90 10210
2019-03-12 $39.42 $39.65 $39.29 $39.54 12792
2019-03-11 $39.09 $39.69 $38.23 $39.44 7150
2019-03-08 $38.50 $39.73 $37.98 $38.46 8023
2019-03-07 $38.60 $38.85 $38.30 $38.50 8156
2019-03-06 $38.98 $39.46 $38.46 $38.48 16293
2019-03-05 $39.03 $39.31 $38.89 $39.00 6328
2019-03-04 $39.26 $39.30 $38.84 $39.01 3482
2019-03-01 $38.72 $39.48 $38.72 $39.28 5603
2019-02-28 $39.23 $39.43 $38.92 $39.24 7355
2019-02-27 $38.83 $39.88 $38.83 $39.15 8607
2019-02-26 $39.04 $39.28 $38.28 $38.98 9634
2019-02-25 $40.03 $40.13 $39.00 $39.00 11373
2019-02-22 $39.83 $40.87 $39.05 $40.18 9119
2019-02-21 $39.52 $39.82 $38.68 $39.82 7784
2019-02-20 $39.05 $40.97 $39.05 $39.31 32729
2019-02-19 $38.42 $39.06 $37.94 $39.06 15786
2019-02-15 $38.01 $38.82 $38.01 $38.82 20363
2019-02-14 $37.77 $38.06 $37.58 $37.91 9142
2019-02-13 $37.22 $37.83 $37.15 $37.64 10944
2019-02-12 $36.92 $38.08 $36.92 $36.96 13532
2019-02-11 $37.94 $38.06 $36.85 $36.93 10996
2019-02-08 $36.06 $38.22 $36.06 $38.16 29782
2019-02-07 $35.43 $36.57 $35.43 $36.32 5285
2019-02-06 $36.07 $36.25 $36.00 $36.19 5904
2019-02-05 $35.71 $36.40 $35.71 $36.06 19416
2019-02-04 $35.35 $35.68 $35.35 $35.62 6377
2019-02-01 $35.43 $35.74 $35.00 $35.70 8535
2019-01-31 $34.36 $35.57 $34.36 $35.39 8607
2019-01-30 $34.26 $34.63 $34.26 $34.54 9656
2019-01-29 $34.58 $34.80 $34.27 $34.41 12631
2019-01-28 $34.99 $35.00 $34.59 $34.66 5460
2019-01-25 $35.70 $35.83 $34.91 $35.03 9016
2019-01-24 $35.64 $35.90 $35.15 $35.74 6544
2019-01-23 $34.19 $35.52 $34.19 $35.51 14739
2019-01-22 $34.61 $35.12 $33.91 $34.10 14033
2019-01-18 $34.13 $34.88 $34.13 $34.70 13831
2019-01-17 $34.26 $35.03 $34.16 $34.17 11515
2019-01-16 $34.79 $35.11 $34.31 $34.31 7378
2019-01-15 $33.94 $34.83 $33.75 $34.78 8780
2019-01-14 $34.25 $34.25 $33.70 $33.70 8921
2019-01-11 $34.11 $34.17 $33.72 $34.17 12989
2019-01-10 $33.45 $34.10 $33.45 $34.08 6657
2019-01-09 $33.58 $33.95 $33.48 $33.67 8471
2019-01-08 $34.01 $34.06 $33.53 $33.72 9317