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 29, 2009 5.110 5.223 5.025 5.213 10,341 +0.08(+1.65%)
May 28, 2009 5.035 5.129 4.931 5.129 2,281 +0.10(+2.06%)
May 27, 2009 5.044 5.270 4.705 5.025 30,826 +0.01(+0.19%)
May 26, 2009 5.129 5.430 4.959 5.016 20,038 -0.13(-2.56%)
May 22, 2009 5.420 5.430 4.894 5.148 6,889 +0.25(+5.19%)
May 21, 2009 5.458 5.562 4.489 4.893 41,852 -0.60(-10.96%)
May 20, 2009 5.129 5.976 5.071 5.496 15,451 +0.59(+12.09%)
May 19, 2009 5.091 5.129 4.884 4.903 6,550 -0.18(-3.51%)
May 18, 2009 4.940 5.157 4.743 5.082 30,379 +0.52(+11.34%)
May 15, 2009 4.244 4.705 4.244 4.564 10,794 +0.19(+4.30%)
May 14, 2009 4.094 4.440 3.924 4.376 7,266 +0.25(+6.16%)
May 13, 2009 4.828 4.828 4.122 4.122 7,051 -0.58(-12.40%)
May 12, 2009 4.728 5.072 4.688 4.705 5,701 +0.03(+0.60%)
May 11, 2009 4.611 4.978 4.611 4.677 7,491 -0.13(-2.74%)
May 08, 2009 4.602 5.091 4.244 4.809 21,889 +0.10(+2.20%)
May 07, 2009 3.962 5.006 3.952 4.705 59,651 +0.66(+16.28%)
May 06, 2009 3.943 4.272 3.858 4.046 13,898 +0.00(+0.00%)
May 05, 2009 4.075 4.122 3.576 4.046 20,600 +0.05(+1.18%)
May 04, 2009 3.717 4.216 3.651 3.999 39,534 +0.38(+10.39%)
May 01, 2009 3.576 3.670 3.482 3.623 17,246 -0.03(-0.77%)
Apr 30, 2009 3.670 3.670 3.538 3.651 7,078 -0.02(-0.51%)
Apr 29, 2009 3.623 3.708 3.623 3.670 4,767 +0.05(+1.30%)
Apr 28, 2009 3.482 3.623 3.388 3.623 15,626 +0.23(+6.80%)
Apr 27, 2009 3.463 3.623 3.388 3.392 2,667 -0.02(-0.69%)
Apr 24, 2009 3.482 3.482 3.407 3.416 4,038 -0.07(-1.89%)
Apr 23, 2009 3.482 3.548 3.482 3.482 9,672 +0.00(+0.00%)
Apr 22, 2009 3.482 3.559 3.482 3.482 12,273 -0.15(-4.19%)
Apr 21, 2009 3.670 3.672 3.482 3.634 11,234 -0.04(-0.97%)
Apr 20, 2009 3.529 3.674 3.529 3.670 16,970 +0.00(+0.00%)
Apr 17, 2009 3.529 3.670 3.529 3.670 4,649 -0.01(-0.25%)
Apr 16, 2009 3.679 3.679 3.454 3.679 7,449 +0.08(+2.35%)
Apr 15, 2009 3.519 3.698 3.397 3.595 10,066 +0.16(+4.66%)
Apr 14, 2009 3.322 3.698 3.322 3.435 14,148 +0.15(+4.58%)
Apr 13, 2009 3.529 3.717 2.880 3.284 43,831 -0.29(-8.16%)
Apr 09, 2009 3.717 3.764 3.529 3.576 7,491 -0.14(-3.80%)
Apr 08, 2009 3.585 3.717 3.388 3.717 9,279 -0.05(-1.25%)
Apr 07, 2009 3.576 3.764 3.384 3.764 15,752 +0.17(+4.71%)
Apr 06, 2009 3.651 3.651 3.576 3.595 10,608 -0.05(-1.29%)
Apr 03, 2009 3.764 3.783 3.642 3.642 3,266 -0.12(-3.25%)
Apr 02, 2009 3.868 3.868 3.557 3.764 13,506 +0.01(+0.25%)
Apr 01, 2009 3.811 3.811 3.542 3.755 1,648 -0.06(-1.48%)
Mar 31, 2009 3.764 3.811 3.491 3.811 9,645 +0.13(+3.58%)
Mar 30, 2009 3.388 3.764 3.388 3.679 6,101 -0.07(-1.76%)
Mar 26, 2009 3.764 3.764 3.435 3.745 16,522 +0.06(+1.53%)
Mar 25, 2009 3.670 3.755 3.623 3.689 4,420 +0.03(+0.77%)
Mar 24, 2009 3.576 3.703 3.576 3.661 6,934 +0.08(+2.37%)
Mar 23, 2009 3.576 3.576 3.294 3.576 24,409 +0.28(+8.57%)
Mar 20, 2009 3.529 3.529 3.294 3.294 12,477 +0.05(+1.45%)
Mar 19, 2009 3.294 3.764 3.228 3.247 11,759 -0.15(-4.43%)
Mar 18, 2009 3.200 3.407 3.190 3.397 6,322 +0.20(+6.18%)
Mar 17, 2009 3.397 3.501 3.200 3.200 7,895 -0.19(-5.56%)
Mar 16, 2009 3.604 3.618 3.388 3.388 7,109 -0.14(-4.00%)
Mar 13, 2009 3.312 3.576 3.312 3.529 9,032 +0.24(+7.45%)
Mar 12, 2009 3.623 3.623 3.162 3.284 7,209 -0.37(-10.05%)
Mar 11, 2009 3.548 3.655 3.294 3.651 4,159 +0.12(+3.47%)
Mar 10, 2009 3.632 3.632 3.143 3.529 6,781 +0.11(+3.08%)
Mar 09, 2009 3.614 3.689 3.424 3.424 3,667 -0.10(-2.73%)
Mar 06, 2009 3.698 3.698 3.284 3.519 4,787 -0.01(-0.27%)
Mar 05, 2009 3.576 3.764 3.294 3.529 4,256 +0.03(+0.91%)
Mar 04, 2009 3.152 3.529 3.152 3.497 15,845 +0.30(+9.29%)
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.