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 31, 2007 13.38 13.54 12.61 13.50 103,302 -0.44(-3.17%)
Dec 28, 2007 13.77 14.26 13.77 13.94 36,276 +0.34(+2.52%)
Dec 27, 2007 14.98 14.98 13.30 13.60 94,862 -1.44(-9.57%)
Dec 26, 2007 15.32 15.32 14.59 15.04 24,043 -0.12(-0.78%)
Dec 24, 2007 15.48 15.48 14.30 15.16 43,898 +0.26(+1.77%)
Dec 21, 2007 13.65 15.23 13.65 14.89 98,556 +1.30(+9.55%)
Dec 20, 2007 13.69 13.81 12.69 13.59 59,701 -0.31(-2.23%)
Dec 19, 2007 13.34 13.93 13.34 13.90 61,191 +0.61(+4.56%)
Dec 18, 2007 12.70 13.55 12.45 13.30 117,588 +0.38(+2.95%)
Dec 17, 2007 14.67 14.67 12.55 12.92 211,509 -2.33(-15.28%)
Dec 14, 2007 15.97 16.37 14.40 15.24 266,897 -1.33(-8.03%)
Dec 13, 2007 17.97 18.70 15.69 16.58 326,590 -1.30(-7.29%)
Dec 12, 2007 17.72 18.12 16.85 17.88 228,165 +2.21(+14.08%)
Dec 11, 2007 16.91 17.83 15.57 15.67 301,027 -0.18(-1.16%)
Dec 10, 2007 16.85 17.15 14.82 15.86 419,674 +1.46(+10.13%)
Dec 07, 2007 13.65 14.40 13.46 14.40 89,152 +1.23(+9.36%)
Dec 06, 2007 12.60 13.44 12.28 13.17 111,019 +0.83(+6.71%)
Dec 05, 2007 11.75 12.47 11.69 12.34 77,193 +0.58(+4.96%)
Dec 04, 2007 11.57 11.75 11.17 11.75 31,707 +0.22(+1.92%)
Dec 03, 2007 11.25 11.75 11.10 11.53 32,002 +0.43(+3.86%)
Nov 30, 2007 9.853 11.29 9.853 11.10 52,061 +1.18(+11.85%)
Nov 29, 2007 9.561 10.23 9.552 9.928 26,925 +0.40(+4.20%)
Nov 28, 2007 9.627 9.693 9.175 9.528 24,814 +0.02(+0.25%)
Nov 27, 2007 9.232 9.919 9.232 9.505 7,757 +0.11(+1.20%)
Nov 26, 2007 9.599 9.599 9.345 9.392 8,212 -0.02(-0.20%)
Nov 23, 2007 9.025 9.562 9.011 9.410 4,535 +0.16(+1.78%)
Nov 21, 2007 9.100 9.246 8.992 9.246 7,457 -0.15(-1.60%)
Nov 20, 2007 9.377 10.28 9.279 9.396 12,524 +0.30(+3.31%)
Nov 19, 2007 9.890 9.890 8.846 9.095 27,188 -0.79(-7.95%)
Nov 16, 2007 9.881 10.23 9.881 9.881 7,066 +0.00(+0.05%)
Nov 15, 2007 10.02 10.10 9.674 9.876 3,825 +0.02(+0.19%)
Nov 14, 2007 10.13 10.85 9.646 9.857 35,381 +0.21(+2.20%)
Nov 13, 2007 9.340 9.975 9.340 9.646 26,530 +0.17(+1.79%)
Nov 12, 2007 10.37 10.58 9.410 9.476 74,177 -1.20(-11.28%)
Nov 09, 2007 11.10 11.10 10.48 10.68 21,308 -0.40(-3.61%)
Nov 08, 2007 10.93 11.19 10.57 11.08 32,391 +0.03(+0.31%)
Nov 07, 2007 11.42 11.66 11.01 11.05 46,320 -0.72(-6.09%)
Nov 06, 2007 11.41 11.77 11.41 11.76 16,802 +0.00(+0.00%)
Nov 05, 2007 12.00 12.00 11.41 11.76 19,746 -0.33(-2.72%)
Nov 02, 2007 12.33 12.33 11.34 12.09 40,170 +0.23(+1.94%)
Nov 01, 2007 11.88 12.32 11.53 11.86 92,403 +0.10(+0.84%)
Oct 31, 2007 11.10 11.77 10.88 11.76 188,919 +0.92(+8.46%)
Oct 30, 2007 10.64 11.09 10.64 10.85 34,833 +0.07(+0.65%)
Oct 29, 2007 10.93 10.93 10.59 10.78 30,461 -0.21(-1.88%)
Oct 26, 2007 11.20 11.29 10.97 10.98 22,056 -0.07(-0.60%)
Oct 25, 2007 10.67 11.27 10.67 11.05 22,139 +0.08(+0.77%)
Oct 24, 2007 10.29 11.06 10.28 10.96 44,531 +0.87(+8.57%)
Oct 23, 2007 10.28 10.78 10.07 10.10 36,321 +0.07(+0.70%)
Oct 22, 2007 10.36 10.46 9.533 10.03 77,573 -0.57(-5.37%)
Oct 19, 2007 11.29 11.29 10.47 10.60 61,574 -0.75(-6.63%)
Oct 18, 2007 11.03 11.37 10.92 11.35 24,158 +0.44(+4.01%)
Oct 17, 2007 11.09 11.73 10.77 10.91 85,785 -0.38(-3.37%)
Oct 16, 2007 11.57 11.78 11.06 11.29 56,673 -0.39(-3.34%)
Oct 15, 2007 12.23 12.23 11.48 11.68 95,753 +0.20(+1.76%)
Oct 12, 2007 11.36 11.49 11.05 11.48 117,533 -0.07(-0.57%)
Oct 11, 2007 12.25 12.39 11.29 11.55 285,293 -0.97(-7.74%)
Oct 10, 2007 9.340 12.60 8.940 12.52 609,708 +3.12(+33.20%)
Oct 09, 2007 9.175 9.406 9.175 9.396 32,602 +0.24(+2.65%)
Oct 08, 2007 8.634 9.166 8.634 9.154 24,787 +0.32(+3.59%)
Oct 05, 2007 8.634 9.123 8.234 8.836 65,193 -0.02(-0.27%)
Oct 04, 2007 9.123 9.123 8.469 8.860 47,440 -0.41(-4.42%)
Oct 03, 2007 9.410 9.410 9.175 9.269 16,628 -0.21(-2.18%)
Oct 02, 2007 10.15 10.40 9.222 9.476 46,289 -0.52(-5.22%)
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.