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

Art S Way MFG Company (NQ: ARTW )

1.919 +0.039 (+2.09%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 2, 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 (%)
Dec 31, 2008 3.529 3.551 3.049 3.405 64,850 -0.11(-3.00%)
Dec 30, 2008 3.529 3.529 3.388 3.510 3,442 -0.02(-0.53%)
Dec 29, 2008 3.529 3.529 3.529 3.529 3,167 +0.00(+0.00%)
Dec 26, 2008 3.670 3.670 3.529 3.529 2,107 +0.00(+0.00%)
Dec 24, 2008 3.670 3.670 3.529 3.529 703 -0.14(-3.90%)
Dec 23, 2008 3.623 3.672 3.529 3.672 4,309 -0.05(-1.22%)
Dec 22, 2008 3.670 3.717 3.670 3.717 459 +0.09(+2.60%)
Dec 19, 2008 3.849 3.849 3.585 3.623 10,743 -0.11(-2.99%)
Dec 18, 2008 3.802 3.849 3.629 3.735 3,408 +0.11(+3.09%)
Dec 17, 2008 3.849 3.849 3.614 3.623 5,883 -0.07(-1.99%)
Dec 16, 2008 3.764 3.839 3.576 3.696 7,245 -0.01(-0.30%)
Dec 15, 2008 3.717 3.717 3.661 3.708 3,141 +0.23(+6.49%)
Dec 12, 2008 3.341 4.075 3.341 3.482 11,340 -0.60(-14.79%)
Dec 11, 2008 4.225 4.225 3.759 4.086 8,675 +0.14(+3.63%)
Dec 10, 2008 3.990 3.990 3.491 3.943 3,484 +0.39(+11.02%)
Dec 09, 2008 3.759 3.764 3.538 3.551 7,308 -0.26(-6.81%)
Dec 08, 2008 3.999 3.999 3.632 3.811 4,585 -0.17(-4.26%)
Dec 05, 2008 3.981 3.981 3.341 3.981 10,373 +0.05(+1.22%)
Dec 04, 2008 3.981 3.990 3.623 3.933 1,593 +0.10(+2.68%)
Dec 03, 2008 3.952 4.046 3.585 3.830 4,419 +0.30(+8.53%)
Dec 02, 2008 3.877 4.141 3.105 3.529 7,651 -0.20(-5.30%)
Dec 01, 2008 3.764 4.225 3.717 3.727 1,701 -0.11(-2.94%)
Nov 28, 2008 3.755 4.141 3.755 3.839 3,898 +0.08(+2.00%)
Nov 26, 2008 3.303 3.764 2.936 3.764 9,877 +0.52(+15.94%)
Nov 25, 2008 3.745 3.764 3.087 3.247 3,187 -0.33(-9.21%)
Nov 24, 2008 3.764 3.764 3.105 3.576 2,231 +0.53(+17.47%)
Nov 21, 2008 3.755 3.755 2.833 3.044 10,715 -0.01(-0.46%)
Nov 20, 2008 3.632 3.708 3.058 3.058 20,168 -0.71(-18.75%)
Nov 19, 2008 4.272 4.272 3.764 3.764 8,219 -0.14(-3.61%)
Nov 18, 2008 3.425 3.981 3.425 3.905 2,177 -0.08(-1.89%)
Nov 17, 2008 3.651 3.981 3.378 3.981 2,467 +0.40(+11.32%)
Nov 14, 2008 3.416 3.717 3.416 3.576 4,546 +0.19(+5.56%)
Nov 13, 2008 3.952 3.952 3.378 3.388 21,454 -0.38(-10.00%)
Nov 12, 2008 4.206 4.206 3.717 3.764 3,209 -0.26(-6.50%)
Nov 11, 2008 4.150 4.216 3.811 4.026 2,019 -0.35(-8.00%)
Nov 10, 2008 4.479 4.479 3.717 4.376 11,646 +0.55(+14.25%)
Nov 07, 2008 3.764 4.555 3.764 3.830 5,316 +0.07(+1.75%)
Nov 06, 2008 3.887 4.235 3.764 3.764 5,473 -0.33(-8.04%)
Nov 05, 2008 4.423 4.423 3.999 4.093 17,128 -0.33(-7.53%)
Nov 04, 2008 4.197 4.517 3.821 4.427 11,264 +0.45(+11.21%)
Nov 03, 2008 3.877 3.981 3.877 3.981 6,740 +0.12(+3.17%)
Oct 31, 2008 3.764 3.981 3.689 3.858 15,619 +0.21(+5.67%)
Oct 30, 2008 3.661 3.783 3.561 3.651 4,866 -0.08(-2.02%)
Oct 29, 2008 3.501 3.783 3.501 3.727 8,440 +0.34(+10.00%)
Oct 28, 2008 3.247 3.783 3.247 3.388 6,604 -0.05(-1.42%)
Oct 27, 2008 3.437 3.437 3.437 3.437 106 +0.05(+1.44%)
Oct 24, 2008 3.360 3.952 3.143 3.388 15,695 -0.01(-0.28%)
Oct 23, 2008 3.670 3.755 3.360 3.397 18,774 -0.13(-3.73%)
Oct 22, 2008 4.319 4.319 3.369 3.529 24,531 -0.52(-12.79%)
Oct 21, 2008 3.858 4.056 3.809 4.046 23,165 +0.28(+7.50%)
Oct 20, 2008 3.858 3.868 3.670 3.764 32,867 -0.09(-2.44%)
Oct 17, 2008 3.670 3.858 3.218 3.858 20,535 +0.19(+5.13%)
Oct 16, 2008 3.519 3.915 3.360 3.670 11,052 +0.24(+6.85%)
Oct 15, 2008 3.491 3.491 3.341 3.435 10,934 -0.06(-1.62%)
Oct 14, 2008 3.623 4.037 3.407 3.491 92,968 +0.01(+0.27%)
Oct 13, 2008 3.105 3.585 3.030 3.482 74,205 +0.57(+19.43%)
Oct 10, 2008 2.880 3.171 2.747 2.915 60,252 -0.19(-6.12%)
Oct 09, 2008 3.247 3.294 3.105 3.105 41,563 -0.02(-0.60%)
Oct 08, 2008 3.303 3.444 2.851 3.124 74,628 -0.08(-2.35%)
Oct 07, 2008 5.213 5.213 3.200 3.200 182,926 -2.45(-43.33%)
Oct 06, 2008 6.164 6.220 5.176 5.646 22,634 -0.77(-12.02%)
Oct 03, 2008 6.305 6.587 6.154 6.418 12,839 +0.25(+4.12%)
Oct 02, 2008 6.606 6.757 6.136 6.164 43,155 -0.64(-9.41%)
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.