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: 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 (%)
May 28, 2010 5.816 5.816 5.646 5.646 531 -0.01(-0.17%)
May 27, 2010 5.618 5.740 5.279 5.656 13,319 +0.29(+5.44%)
May 26, 2010 5.114 5.477 5.114 5.364 2,789 -0.12(-2.23%)
May 25, 2010 5.477 5.505 5.402 5.486 1,411 +0.45(+8.97%)
May 24, 2010 5.373 5.373 5.034 5.035 2,283 -0.43(-7.92%)
May 21, 2010 4.715 5.543 4.686 5.467 5,973 +0.53(+10.67%)
May 20, 2010 5.119 5.411 4.733 4.940 6,119 -0.61(-11.02%)
May 19, 2010 5.505 5.740 5.364 5.552 2,231 +0.05(+0.85%)
May 18, 2010 5.552 5.656 5.505 5.505 13,109 +0.01(+0.17%)
May 17, 2010 5.722 5.722 5.496 5.496 3,586 -0.12(-2.18%)
May 14, 2010 5.656 5.787 5.552 5.618 2,566 -0.19(-3.24%)
May 13, 2010 5.740 5.816 5.722 5.806 9,585 +0.16(+2.83%)
May 12, 2010 5.590 5.684 5.552 5.646 16,830 +0.20(+3.63%)
May 11, 2010 5.411 5.449 5.176 5.449 3,326 -0.02(-0.34%)
May 10, 2010 5.496 5.750 5.251 5.467 13,793 +0.05(+0.87%)
May 07, 2010 5.750 5.825 5.420 5.420 2,125 -0.41(-7.10%)
May 06, 2010 5.467 5.834 5.411 5.834 7,095 +0.22(+3.87%)
May 05, 2010 5.835 5.835 5.411 5.617 2,454 +0.05(+0.83%)
May 04, 2010 5.731 5.731 5.571 5.571 2,327 -0.08(-1.33%)
May 03, 2010 5.872 5.872 5.646 5.646 5,260 -0.11(-1.86%)
Apr 30, 2010 5.740 5.867 5.740 5.754 1,552 -0.05(-0.91%)
Apr 29, 2010 5.891 5.947 5.740 5.806 2,444 -0.06(-1.11%)
Apr 28, 2010 5.976 5.976 5.746 5.871 2,869 -0.10(-1.59%)
Apr 27, 2010 5.797 5.966 5.792 5.966 1,652 +0.13(+2.26%)
Apr 26, 2010 5.976 5.976 5.797 5.834 14,703 -0.09(-1.59%)
Apr 23, 2010 5.919 5.980 5.852 5.929 2,601 +0.14(+2.44%)
Apr 22, 2010 5.825 5.929 5.773 5.787 2,348 -0.04(-0.65%)
Apr 21, 2010 5.665 5.835 5.665 5.825 11,544 +0.13(+2.31%)
Apr 20, 2010 5.580 5.731 5.552 5.693 2,741 +0.05(+0.84%)
Apr 19, 2010 5.627 5.646 5.552 5.646 3,738 -0.09(-1.64%)
Apr 16, 2010 5.656 5.740 5.580 5.740 23,862 -0.08(-1.30%)
Apr 15, 2010 5.740 5.910 5.693 5.816 21,380 +0.08(+1.31%)
Apr 14, 2010 5.590 5.787 5.590 5.740 13,402 +0.15(+2.69%)
Apr 13, 2010 5.552 5.637 5.411 5.590 18,421 -0.06(-1.00%)
Apr 12, 2010 6.700 6.700 5.411 5.646 72,959 -0.33(-5.51%)
Apr 09, 2010 5.858 6.070 5.675 5.976 5,382 +0.01(+0.16%)
Apr 08, 2010 6.098 6.103 5.966 5.966 4,617 -0.06(-0.94%)
Apr 07, 2010 6.070 6.117 5.985 6.023 11,692 -0.09(-1.54%)
Apr 06, 2010 5.980 6.117 5.900 6.117 32,602 +0.23(+3.83%)
Apr 05, 2010 5.929 6.070 5.891 5.891 12,043 -0.06(-0.95%)
Apr 01, 2010 5.834 5.947 5.947 5.947 2,975 +0.15(+2.60%)
Mar 31, 2010 5.797 5.806 5.693 5.797 5,472 -0.01(-0.18%)
Mar 30, 2010 5.614 5.976 5.614 5.808 743 -0.10(-1.73%)
Mar 29, 2010 5.929 5.976 5.802 5.910 6,063 +0.11(+1.96%)
Mar 26, 2010 5.675 5.853 5.477 5.796 11,506 +0.04(+0.64%)
Mar 25, 2010 5.590 5.844 5.420 5.759 11,223 +0.08(+1.32%)
Mar 24, 2010 5.599 5.684 5.505 5.684 17,805 +0.09(+1.65%)
Mar 23, 2010 5.505 5.592 5.501 5.592 2,175 +0.04(+0.71%)
Mar 22, 2010 5.411 5.580 5.411 5.552 1,260 +0.00(+0.00%)
Mar 19, 2010 5.355 5.552 5.355 5.552 3,180 -0.05(-0.84%)
Mar 18, 2010 5.458 5.599 5.458 5.599 5,735 +0.09(+1.71%)
Mar 17, 2010 5.336 5.505 5.251 5.505 14,950 +0.12(+2.27%)
Mar 16, 2010 5.496 5.496 5.251 5.383 8,607 -0.02(-0.35%)
Mar 15, 2010 5.411 5.439 5.270 5.402 10,182 +0.18(+3.42%)
Mar 12, 2010 5.355 5.496 5.091 5.223 12,048 -0.05(-0.89%)
Mar 11, 2010 4.901 5.308 4.901 5.270 15,432 +0.38(+7.69%)
Mar 10, 2010 5.035 5.035 4.846 4.893 7,108 -0.14(-2.80%)
Mar 09, 2010 5.025 5.035 4.724 5.035 9,356 +0.13(+2.69%)
Mar 08, 2010 4.875 5.035 4.660 4.903 6,238 -0.01(-0.19%)
Mar 05, 2010 4.940 4.940 4.526 4.912 8,734 -0.03(-0.57%)
Mar 04, 2010 4.790 4.940 4.762 4.940 15,534 +0.23(+4.79%)
Mar 03, 2010 4.432 4.762 4.432 4.715 23,564 +0.15(+3.30%)
Mar 02, 2010 4.555 4.658 4.555 4.564 11,593 +0.03(+0.62%)
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.