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

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 13.12 13.18 12.26 12.26 35,786 -0.14(-1.10%)
Jul 30, 2008 11.22 12.46 11.22 12.40 51,007 +1.46(+13.36%)
Jul 29, 2008 10.94 11.14 10.83 10.94 23,903 -0.02(-0.20%)
Jul 28, 2008 11.57 11.57 10.82 10.96 13,629 -0.63(-5.40%)
Jul 25, 2008 11.25 12.47 11.25 11.58 7,746 +0.23(+1.99%)
Jul 24, 2008 12.20 12.59 11.12 11.36 28,028 -0.88(-7.15%)
Jul 23, 2008 12.35 12.97 12.09 12.23 23,609 -0.24(-1.89%)
Jul 22, 2008 12.47 13.59 12.33 12.47 37,237 -0.33(-2.57%)
Jul 21, 2008 13.65 14.75 12.23 12.80 75,628 -0.52(-3.89%)
Jul 18, 2008 13.43 14.00 13.32 13.32 12,558 -0.11(-0.84%)
Jul 17, 2008 13.45 14.73 13.32 13.43 86,805 -0.03(-0.24%)
Jul 16, 2008 13.59 13.73 13.18 13.46 13,882 +0.02(+0.14%)
Jul 15, 2008 12.57 13.53 12.24 13.44 62,845 +0.99(+7.97%)
Jul 14, 2008 13.24 13.57 12.26 12.45 46,692 -0.28(-2.22%)
Jul 11, 2008 12.45 13.10 11.61 12.73 33,112 +0.23(+1.81%)
Jul 10, 2008 11.73 13.12 11.73 12.51 118,561 +0.97(+8.45%)
Jul 09, 2008 9.170 12.12 9.076 11.53 339,735 +2.40(+26.34%)
Jul 08, 2008 8.926 9.128 8.719 9.128 10,371 +0.19(+2.15%)
Jul 07, 2008 9.253 9.253 8.893 8.936 6,290 +0.33(+3.83%)
Jul 04, 2008 8.705 8.846 8.469 8.606 11,217 +0.00(+0.00%)
Jul 03, 2008 8.705 8.846 8.469 8.606 11,217 -0.31(-3.48%)
Jul 02, 2008 8.940 8.949 8.705 8.916 5,795 -0.03(-0.30%)
Jul 01, 2008 9.175 9.218 8.785 8.944 19,690 -0.36(-3.85%)
Jun 30, 2008 9.180 9.641 9.180 9.302 18,179 +0.03(+0.30%)
Jun 27, 2008 9.326 9.763 9.269 9.274 11,689 -0.22(-2.35%)
Jun 26, 2008 10.06 10.10 9.269 9.497 10,785 -0.38(-3.89%)
Jun 25, 2008 10.32 10.32 9.269 9.881 6,877 -0.15(-1.45%)
Jun 24, 2008 9.222 10.05 9.222 10.03 12,645 +0.54(+5.74%)
Jun 23, 2008 9.175 9.688 9.175 9.483 10,596 +0.07(+0.72%)
Jun 20, 2008 9.199 9.627 9.199 9.415 10,360 +0.00(+0.05%)
Jun 19, 2008 9.185 9.632 9.180 9.410 8,188 +0.05(+0.50%)
Jun 18, 2008 9.936 10.00 9.335 9.363 26,353 -0.71(-7.01%)
Jun 17, 2008 9.881 10.11 9.537 10.07 16,853 +0.28(+2.88%)
Jun 16, 2008 9.410 10.09 9.293 9.787 25,722 +0.27(+2.82%)
Jun 13, 2008 9.316 9.552 9.180 9.519 17,030 +0.13(+1.40%)
Jun 12, 2008 9.505 9.556 9.387 9.387 15,629 -0.23(-2.38%)
Jun 11, 2008 9.575 9.646 9.514 9.616 11,621 -0.19(-1.99%)
Jun 10, 2008 9.806 10.06 9.505 9.810 4,900 -0.28(-2.80%)
Jun 09, 2008 9.622 10.12 9.622 10.09 13,385 +0.59(+6.16%)
Jun 06, 2008 9.519 9.608 9.505 9.507 6,163 -0.16(-1.68%)
Jun 05, 2008 9.589 10.02 9.457 9.669 39,349 +0.08(+0.80%)
Jun 04, 2008 9.547 9.603 9.410 9.593 15,767 +0.04(+0.44%)
Jun 03, 2008 9.552 9.919 9.434 9.551 18,383 -0.09(-0.90%)
Jun 02, 2008 9.448 9.646 9.410 9.638 32,867 +0.13(+1.40%)
May 30, 2008 9.528 9.617 9.434 9.505 10,420 -0.10(-1.08%)
May 29, 2008 9.670 10.17 9.476 9.608 22,351 -0.18(-1.87%)
May 28, 2008 9.542 9.801 9.542 9.792 9,991 -0.07(-0.72%)
May 27, 2008 9.617 10.56 9.617 9.862 20,147 +0.12(+1.26%)
May 26, 2008 9.834 10.12 9.481 9.740 6,783 +0.00(+0.00%)
May 23, 2008 9.834 10.12 9.481 9.740 6,783 -0.18(-1.85%)
May 22, 2008 9.733 10.00 9.646 9.923 6,586 +0.17(+1.74%)
May 21, 2008 10.10 10.14 9.740 9.754 6,163 -0.37(-3.63%)
May 20, 2008 10.30 10.68 10.09 10.12 11,633 -0.36(-3.41%)
May 19, 2008 10.19 10.71 10.19 10.48 15,083 +0.14(+1.36%)
May 16, 2008 10.53 10.53 9.881 10.34 11,689 -0.09(-0.90%)
May 15, 2008 9.975 10.78 9.876 10.43 14,054 +0.39(+3.89%)
May 14, 2008 9.961 10.05 9.881 10.04 13,941 -0.14(-1.39%)
May 13, 2008 10.23 10.23 9.810 10.18 11,051 +0.01(+0.09%)
May 12, 2008 10.12 10.48 9.777 10.17 20,915 -0.30(-2.87%)
May 09, 2008 9.999 10.58 9.857 10.47 17,174 +0.56(+5.70%)
May 08, 2008 9.914 10.11 9.716 9.909 18,383 -0.11(-1.08%)
May 07, 2008 9.881 10.07 9.716 10.02 13,140 +0.03(+0.28%)
May 06, 2008 9.999 10.11 9.721 9.989 18,655 -0.16(-1.53%)
May 05, 2008 10.04 10.28 9.650 10.14 44,894 +0.02(+0.19%)
May 02, 2008 10.12 10.21 10.12 10.13 4,250 -0.05(-0.46%)
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.