Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 5.985 6.013 5.769 5.929 11,582 +0.05(+0.80%)
Sep 29, 2010 5.825 5.881 5.740 5.881 3,081 +0.05(+0.80%)
Sep 28, 2010 5.891 5.929 5.675 5.834 10,066 -0.08(-1.43%)
Sep 27, 2010 6.032 6.070 5.853 5.919 15,631 +0.10(+1.78%)
Sep 24, 2010 5.759 5.816 5.693 5.816 11,097 +0.08(+1.31%)
Sep 23, 2010 5.759 5.759 5.599 5.740 6,375 -0.05(-0.81%)
Sep 22, 2010 5.590 5.787 5.590 5.787 10,161 +0.08(+1.49%)
Sep 21, 2010 5.665 5.834 5.641 5.703 13,229 +0.10(+1.85%)
Sep 20, 2010 5.646 5.693 5.439 5.599 24,829 -0.24(-4.03%)
Sep 17, 2010 5.693 5.834 5.408 5.834 15,298 +0.18(+3.16%)
Sep 15, 2010 5.590 5.740 5.590 5.656 4,529 -0.01(-0.17%)
Sep 14, 2010 5.552 5.769 5.449 5.665 2,762 +0.10(+1.86%)
Sep 13, 2010 5.703 5.703 5.562 5.562 3,400 -0.08(-1.50%)
Sep 10, 2010 5.787 5.787 5.383 5.646 1,700 +0.05(+0.84%)
Sep 09, 2010 5.787 5.797 5.562 5.599 1,381 +0.04(+0.68%)
Sep 08, 2010 5.590 5.825 5.402 5.561 3,193 -0.09(-1.67%)
Sep 07, 2010 5.787 5.787 5.656 5.656 9,670 -0.10(-1.80%)
Sep 03, 2010 5.740 5.816 5.420 5.759 9,457 +0.02(+0.33%)
Sep 02, 2010 5.467 5.740 5.063 5.740 29,636 +0.29(+5.35%)
Sep 01, 2010 5.505 5.543 5.373 5.449 1,487 +0.28(+5.46%)
Aug 31, 2010 5.148 5.449 5.148 5.166 2,032 -0.09(-1.79%)
Aug 30, 2010 5.251 5.260 5.251 5.260 850 -0.10(-1.93%)
Aug 27, 2010 5.213 5.458 5.100 5.364 2,969 +0.20(+3.83%)
Aug 26, 2010 4.733 5.552 4.696 5.166 8,562 +0.18(+3.58%)
Aug 25, 2010 4.818 4.999 4.818 4.988 5,776 -0.03(-0.56%)
Aug 24, 2010 5.232 5.406 4.950 5.016 4,463 -0.33(-6.16%)
Aug 23, 2010 5.243 5.580 5.035 5.345 8,057 -0.15(-2.74%)
Aug 20, 2010 5.063 5.599 5.063 5.496 18,500 +0.13(+2.46%)
Aug 19, 2010 5.524 5.618 5.364 5.364 4,058 -0.16(-2.90%)
Aug 18, 2010 5.533 5.552 5.364 5.524 11,208 +0.17(+3.16%)
Aug 17, 2010 5.100 5.533 5.100 5.355 25,081 +0.23(+4.40%)
Aug 16, 2010 5.175 5.175 4.752 5.129 1,762 -0.05(-0.91%)
Aug 13, 2010 4.846 5.176 4.724 5.176 4,569 +0.24(+4.96%)
Aug 12, 2010 4.931 4.931 4.888 4.931 637 +0.00(+0.00%)
Aug 11, 2010 4.931 4.931 4.931 4.931 106 +0.07(+1.35%)
Aug 10, 2010 4.856 5.063 4.856 4.865 3,804 +0.02(+0.39%)
Aug 09, 2010 4.762 4.865 4.745 4.846 1,970 +0.13(+2.79%)
Aug 06, 2010 4.846 4.865 4.677 4.715 3,241 -0.15(-3.03%)
Aug 05, 2010 4.865 4.865 4.697 4.862 1,168 -0.00(-0.07%)
Aug 04, 2010 4.752 4.865 4.686 4.865 7,863 +0.08(+1.77%)
Aug 03, 2010 4.724 4.865 4.668 4.781 4,139 -0.04(-0.78%)
Aug 02, 2010 4.630 4.865 4.630 4.818 2,725 +0.21(+4.49%)
Jul 30, 2010 4.705 4.846 4.611 4.611 5,456 -0.16(-3.35%)
Jul 29, 2010 4.668 4.771 4.668 4.771 7,584 +0.08(+1.60%)
Jul 28, 2010 4.658 4.696 4.479 4.696 743 +0.02(+0.40%)
Jul 27, 2010 4.677 4.696 4.677 4.677 1,062 +0.02(+0.40%)
Jul 23, 2010 4.526 4.658 4.658 4.658 4,781 -0.05(-1.00%)
Jul 22, 2010 4.705 4.705 4.696 4.705 6,239 -0.11(-2.34%)
Jul 21, 2010 4.818 4.818 4.818 4.818 106 +0.09(+1.99%)
Jul 20, 2010 4.794 4.865 4.564 4.724 824 +0.11(+2.45%)
Jul 19, 2010 4.592 4.696 4.592 4.611 2,743 -0.12(-2.58%)
Jul 16, 2010 4.799 4.799 4.668 4.733 1,471 +0.03(+0.60%)
Jul 15, 2010 4.696 4.705 4.696 4.705 3,187 +0.00(+0.00%)
Jul 14, 2010 4.710 4.710 4.536 4.705 17,491 -0.14(-2.91%)
Jul 13, 2010 5.035 5.035 4.622 4.846 10,532 -0.19(-3.74%)
Jul 12, 2010 4.941 5.138 4.940 5.035 1,222 +0.14(+2.88%)
Jul 09, 2010 4.988 4.988 4.799 4.893 1,218 -0.05(-0.95%)
Jul 08, 2010 4.940 5.223 4.940 4.940 2,360 +0.10(+2.12%)
Jul 07, 2010 5.148 5.223 4.583 4.838 1,498 +0.34(+7.55%)
Jul 06, 2010 4.884 5.091 4.498 4.498 5,692 -0.30(-6.27%)
Jul 02, 2010 4.969 4.969 4.771 4.799 2,762 -0.26(-5.20%)
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.