Art S Way MFG Company (NQ: ARTW )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.39 10.73 9.618 9.828 24,684 -0.45(-4.40%)
Apr 29, 2008 11.13 11.13 9.887 10.28 50,974 -0.95(-8.46%)
Apr 28, 2008 11.17 11.42 10.97 11.23 39,624 +0.17(+1.57%)
Apr 25, 2008 10.90 11.14 10.84 11.06 3,830 +0.22(+2.07%)
Apr 24, 2008 10.55 11.07 10.42 10.83 21,372 +0.22(+2.11%)
Apr 23, 2008 10.97 10.99 10.55 10.61 17,824 -0.51(-4.58%)
Apr 22, 2008 11.19 11.33 10.82 11.12 25,220 +0.04(+0.35%)
Apr 21, 2008 11.18 11.42 10.79 11.08 24,933 +0.21(+1.93%)
Apr 18, 2008 10.38 11.09 10.38 10.87 34,590 +0.60(+5.83%)
Apr 17, 2008 10.53 10.53 9.828 10.27 18,428 -0.31(-2.94%)
Apr 16, 2008 10.28 10.58 9.823 10.58 27,139 +0.38(+3.72%)
Apr 15, 2008 10.07 10.23 9.846 10.20 23,670 -0.07(-0.71%)
Apr 14, 2008 9.823 10.28 9.823 10.28 9,558 +0.08(+0.81%)
Apr 11, 2008 9.933 10.27 9.933 10.19 6,587 -0.19(-1.80%)
Apr 10, 2008 10.59 10.59 10.05 10.38 18,177 -0.13(-1.26%)
Apr 09, 2008 10.05 10.85 9.933 10.51 37,485 +0.46(+4.59%)
Apr 08, 2008 10.13 10.28 9.549 10.05 44,496 -0.08(-0.77%)
Apr 07, 2008 10.24 10.26 9.321 10.13 92,052 +0.42(+4.33%)
Apr 04, 2008 8.841 10.12 8.599 9.709 72,143 +1.37(+16.37%)
Apr 03, 2008 8.567 8.877 8.338 8.343 12,834 -0.24(-2.77%)
Apr 02, 2008 9.124 9.138 8.567 8.580 10,877 -0.49(-5.36%)
Apr 01, 2008 9.234 9.234 8.315 9.067 15,657 +0.25(+2.87%)
Mar 31, 2008 9.046 9.046 8.338 8.813 3,887 +0.11(+1.26%)
Mar 28, 2008 8.704 8.704 8.704 8.704 656 -0.17(-1.96%)
Mar 27, 2008 9.019 9.019 8.691 8.877 14,497 +0.00(+0.05%)
Mar 26, 2008 8.352 9.133 8.352 8.873 15,305 -0.01(-0.15%)
Mar 25, 2008 8.041 9.094 8.009 8.887 62,839 +0.87(+10.83%)
Mar 24, 2008 8.156 8.156 7.767 8.018 17,870 -0.14(-1.68%)
Mar 21, 2008 8.046 8.311 7.758 8.156 19,597 +0.00(+0.00%)
Mar 20, 2008 8.046 8.311 7.758 8.156 19,597 -0.05(-0.56%)
Mar 19, 2008 8.178 8.247 7.799 8.201 9,477 -0.02(-0.28%)
Mar 18, 2008 8.485 8.485 8.183 8.224 5,727 +0.05(+0.56%)
Mar 17, 2008 7.996 8.430 7.996 8.178 31,180 -0.01(-0.11%)
Mar 14, 2008 8.354 8.354 8.188 8.188 3,939 -0.11(-1.32%)
Mar 13, 2008 8.041 8.375 8.041 8.297 24,526 +0.12(+1.45%)
Mar 12, 2008 8.293 8.293 7.996 8.178 17,397 -0.09(-1.10%)
Mar 11, 2008 8.315 8.315 8.270 8.270 16,631 +0.09(+1.12%)
Mar 10, 2008 8.283 8.283 8.178 8.178 26,032 -0.09(-1.10%)
Mar 07, 2008 8.082 8.315 7.968 8.270 38,910 +0.05(+0.56%)
Mar 06, 2008 7.977 8.302 7.977 8.224 21,372 +0.01(+0.11%)
Mar 05, 2008 7.708 8.247 7.708 8.215 41,799 +0.16(+2.04%)
Mar 04, 2008 7.836 8.087 7.836 8.050 35,126 +0.05(+0.69%)
Mar 03, 2008 7.881 8.270 7.881 7.996 74,767 +0.11(+1.39%)
Feb 29, 2008 7.749 8.201 7.749 7.886 42,598 -0.11(-1.43%)
Feb 28, 2008 8.357 8.357 7.607 8.000 36,621 -0.27(-3.26%)
Feb 27, 2008 7.904 8.351 7.904 8.270 22,390 +0.37(+4.63%)
Feb 26, 2008 7.539 8.188 7.507 7.904 100,180 +0.37(+4.84%)
Feb 25, 2008 7.265 7.653 7.082 7.539 103,549 +0.21(+2.80%)
Feb 22, 2008 8.064 8.105 7.223 7.333 128,879 -0.59(-7.49%)
Feb 21, 2008 8.909 8.909 7.653 7.927 216,026 -0.98(-11.03%)
Feb 20, 2008 9.184 9.184 8.092 8.909 239,152 -0.25(-2.74%)
Feb 19, 2008 12.42 13.50 8.960 9.161 826,124 -3.27(-26.29%)
Feb 15, 2008 12.16 12.56 12.16 12.43 5,581 +0.03(+0.26%)
Feb 14, 2008 12.39 12.40 11.99 12.40 35,121 +0.38(+3.16%)
Feb 13, 2008 12.16 12.54 11.72 12.02 14,476 -0.21(-1.74%)
Feb 12, 2008 11.99 12.63 11.76 12.23 13,694 +0.12(+1.01%)
Feb 11, 2008 11.42 12.34 11.41 12.11 38,251 +0.89(+7.94%)
Feb 08, 2008 11.11 11.79 11.10 11.22 13,261 -0.04(-0.33%)
Feb 07, 2008 11.42 11.65 10.83 11.25 30,733 -0.41(-3.50%)
Feb 06, 2008 11.50 11.98 11.50 11.66 16,931 +0.05(+0.41%)
Feb 05, 2008 11.71 12.12 11.54 11.61 10,103 -0.10(-0.82%)
Feb 04, 2008 12.34 12.34 11.59 11.71 28,369 -0.52(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.