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

Art S Way MFG Company (NQ: ARTW )

1.890 +0.011 (+0.56%)
Streaming Delayed Price Updated: 2:17 PM 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 30, 2011 5.126 5.193 4.840 4.897 12,181 -0.27(-5.19%)
Dec 29, 2011 5.069 5.213 5.069 5.165 5,675 +0.11(+2.27%)
Dec 28, 2011 5.098 5.098 4.973 5.050 1,986 -0.15(-2.98%)
Dec 27, 2011 5.213 5.260 4.945 5.205 10,788 +0.04(+0.78%)
Dec 23, 2011 5.021 5.356 5.021 5.165 2,098 +0.07(+1.32%)
Dec 21, 2011 5.012 5.098 4.868 5.098 3,638 -0.07(-1.30%)
Dec 20, 2011 5.251 5.260 5.059 5.165 1,024 +0.32(+6.51%)
Dec 19, 2011 5.270 5.270 4.849 4.849 3,659 -0.36(-6.97%)
Dec 16, 2011 5.385 5.385 5.213 5.213 1,508 -0.05(-0.91%)
Dec 15, 2011 5.394 5.394 5.260 5.260 3,415 -0.15(-2.83%)
Dec 14, 2011 5.490 5.490 5.413 5.413 209 -0.02(-0.35%)
Dec 13, 2011 5.433 5.433 5.308 5.433 2,630 -0.07(-1.22%)
Dec 12, 2011 5.299 5.499 5.279 5.499 418 +0.14(+2.68%)
Dec 09, 2011 5.681 5.681 5.260 5.356 1,976 -0.11(-1.93%)
Dec 08, 2011 5.461 5.461 5.461 5.461 773 -0.05(-0.82%)
Dec 07, 2011 5.480 5.507 5.461 5.507 1,213 +0.01(+0.13%)
Dec 06, 2011 5.652 5.662 5.356 5.499 5,908 -0.17(-3.04%)
Dec 05, 2011 5.710 5.786 5.672 5.672 1,882 -0.11(-1.98%)
Dec 02, 2011 5.700 5.786 5.566 5.786 4,391 +0.16(+2.89%)
Dec 01, 2011 5.739 5.834 5.547 5.624 3,148 -0.14(-2.49%)
Nov 30, 2011 5.739 5.834 5.681 5.767 4,856 +0.26(+4.69%)
Nov 28, 2011 5.461 5.509 5.509 5.509 33,144 +0.06(+1.05%)
Nov 25, 2011 5.547 5.547 5.452 5.452 3,094 -0.05(-0.87%)
Nov 23, 2011 5.509 5.557 5.499 5.499 2,404 -0.07(-1.20%)
Nov 22, 2011 5.509 5.614 5.499 5.566 1,882 +0.05(+0.87%)
Nov 21, 2011 5.729 5.729 5.499 5.519 2,602 -0.33(-5.72%)
Nov 18, 2011 5.863 5.939 5.786 5.853 6,377 -0.07(-1.11%)
Nov 17, 2011 5.796 5.919 5.786 5.919 4,572 +0.01(+0.14%)
Nov 16, 2011 5.834 5.949 5.815 5.911 6,738 +0.12(+2.15%)
Nov 15, 2011 5.547 5.786 5.547 5.786 7,392 +0.00(+0.00%)
Nov 14, 2011 5.806 5.806 5.528 5.786 6,168 -0.05(-0.82%)
Nov 11, 2011 5.739 5.834 5.691 5.834 9,431 +0.12(+2.03%)
Nov 10, 2011 5.528 5.796 5.528 5.718 5,146 +0.13(+2.37%)
Nov 09, 2011 5.471 5.605 5.471 5.586 4,714 -0.05(-0.85%)
Nov 08, 2011 5.406 5.633 5.406 5.633 22,510 +0.19(+3.48%)
Nov 07, 2011 5.397 5.577 5.397 5.444 1,164 -0.15(-2.67%)
Nov 04, 2011 5.737 5.766 5.397 5.594 4,330 -0.08(-1.37%)
Nov 03, 2011 5.861 5.861 5.544 5.671 2,218 -0.19(-3.23%)
Nov 02, 2011 5.861 5.861 5.681 5.861 4,425 +0.00(+0.00%)
Nov 01, 2011 5.861 6.145 5.861 5.861 7,110 -0.17(-2.83%)
Oct 31, 2011 6.059 6.116 5.772 6.031 1,373 +0.01(+0.16%)
Oct 28, 2011 6.003 6.107 5.652 6.022 8,489 -0.03(-0.47%)
Oct 27, 2011 5.681 6.145 5.397 6.050 11,896 +0.46(+8.31%)
Oct 26, 2011 5.397 5.586 5.397 5.586 7,379 +0.07(+1.20%)
Oct 25, 2011 5.416 5.520 5.397 5.520 8,229 +0.14(+2.64%)
Oct 24, 2011 5.340 5.444 5.340 5.378 3,105 +0.18(+3.46%)
Oct 21, 2011 5.595 5.595 5.080 5.198 10,441 +0.18(+3.59%)
Oct 20, 2011 5.245 5.283 5.018 5.018 5,450 -0.29(-5.53%)
Oct 19, 2011 5.577 5.577 5.207 5.311 950 +0.02(+0.36%)
Oct 18, 2011 5.406 5.595 5.226 5.293 2,730 -0.15(-2.78%)
Oct 17, 2011 5.520 5.624 5.444 5.444 3,752 -0.08(-1.47%)
Oct 14, 2011 5.586 5.681 5.444 5.525 14,644 -0.10(-1.75%)
Oct 13, 2011 5.558 5.681 5.397 5.624 23,097 -0.09(-1.49%)
Oct 12, 2011 5.255 6.391 5.255 5.709 33,065 +0.88(+18.24%)
Oct 11, 2011 4.753 5.103 4.753 4.829 3,036 +0.03(+0.59%)
Oct 10, 2011 5.046 5.577 4.800 4.800 13,045 -0.34(-6.56%)
Oct 07, 2011 5.491 5.586 4.762 5.137 14,044 -0.16(-2.97%)
Oct 06, 2011 4.999 5.633 4.990 5.294 9,688 +0.26(+5.23%)
Oct 05, 2011 5.027 5.031 5.018 5.031 2,007 -0.09(-1.76%)
Oct 04, 2011 5.330 5.330 4.942 5.121 24,548 -0.13(-2.54%)
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.