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

Art S Way MFG Company (NQ: ARTW )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Jan 30, 2009 3.200 3.454 3.200 3.454 546 -0.02(-0.54%)
Jan 29, 2009 3.557 3.557 3.472 3.472 1,168 +0.18(+5.43%)
Jan 28, 2009 3.096 3.576 3.011 3.294 8,011 +0.26(+8.43%)
Jan 27, 2009 3.043 3.077 3.028 3.038 4,781 -0.06(-1.88%)
Jan 26, 2009 2.898 3.105 2.898 3.096 982 +0.09(+2.97%)
Jan 23, 2009 2.898 3.058 2.880 3.007 4,842 -0.09(-2.89%)
Jan 22, 2009 3.137 3.209 3.096 3.096 4,835 -0.45(-12.73%)
Jan 21, 2009 3.454 3.557 3.060 3.548 4,390 +0.52(+17.08%)
Jan 20, 2009 3.058 3.218 3.030 3.030 3,611 -0.01(-0.31%)
Jan 16, 2009 2.823 3.115 2.823 3.039 2,151 -0.03(-0.92%)
Jan 15, 2009 2.795 3.068 2.729 3.068 7,705 +0.24(+8.31%)
Jan 14, 2009 2.908 3.205 2.795 2.833 12,370 -0.09(-3.22%)
Jan 13, 2009 3.284 3.294 2.861 2.927 11,013 -0.32(-9.85%)
Jan 12, 2009 3.567 3.679 3.011 3.247 11,821 -0.37(-10.16%)
Jan 09, 2009 3.425 3.614 3.322 3.614 4,759 +0.19(+5.49%)
Jan 07, 2009 3.425 3.425 3.425 3.425 0 +0.04(+1.11%)
Jan 06, 2009 3.388 3.595 3.209 3.388 2,935 +0.03(+1.02%)
Jan 05, 2009 3.360 3.378 3.096 3.354 5,935 +0.14(+4.20%)
Jan 02, 2009 3.623 3.623 2.974 3.218 37,055 -0.19(-5.48%)
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%)
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.