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 (%)
Apr 29, 2011 8.104 8.246 8.104 8.152 11,007 -0.05(-0.58%)
Apr 28, 2011 8.417 8.417 8.105 8.199 9,067 -0.18(-2.15%)
Apr 27, 2011 8.171 8.493 8.095 8.379 10,742 +0.26(+3.15%)
Apr 26, 2011 8.360 8.360 8.048 8.123 8,232 -0.25(-2.94%)
Apr 25, 2011 8.058 8.493 8.010 8.370 8,819 -0.05(-0.56%)
Apr 21, 2011 8.483 8.483 7.849 8.417 16,783 +0.02(+0.28%)
Apr 20, 2011 8.512 8.512 8.086 8.394 13,519 -0.03(-0.39%)
Apr 19, 2011 8.104 8.426 7.981 8.426 9,251 +0.32(+3.97%)
Apr 18, 2011 8.360 8.360 7.726 8.104 20,006 -0.25(-2.96%)
Apr 15, 2011 8.957 8.957 8.246 8.352 23,067 -0.60(-6.75%)
Apr 14, 2011 8.142 8.985 8.142 8.956 30,661 +0.78(+9.49%)
Apr 13, 2011 7.555 8.426 7.480 8.180 57,919 +0.62(+8.24%)
Apr 12, 2011 9.657 9.695 6.817 7.557 89,137 -2.43(-24.34%)
Apr 11, 2011 10.19 10.32 9.657 9.989 15,631 -0.22(-2.13%)
Apr 08, 2011 10.05 10.21 9.922 10.21 13,440 +0.16(+1.60%)
Apr 07, 2011 9.657 10.05 9.657 10.05 6,060 +0.47(+4.95%)
Apr 06, 2011 9.411 9.723 9.278 9.572 11,354 +0.29(+3.16%)
Apr 05, 2011 9.525 9.525 9.212 9.278 7,979 -0.15(-1.61%)
Apr 04, 2011 9.705 9.705 9.430 9.430 4,914 -0.14(-1.48%)
Apr 01, 2011 9.477 9.643 9.477 9.572 5,196 -0.01(-0.10%)
Mar 31, 2011 9.468 9.692 9.231 9.581 16,259 -0.12(-1.27%)
Mar 30, 2011 9.884 9.884 9.610 9.705 10,555 -0.07(-0.68%)
Mar 29, 2011 9.960 10.06 9.761 9.771 6,199 -0.29(-2.92%)
Mar 28, 2011 10.29 10.40 9.970 10.06 3,422 -0.17(-1.66%)
Mar 25, 2011 10.27 10.37 10.22 10.23 4,436 -0.03(-0.28%)
Mar 24, 2011 10.24 10.59 10.16 10.26 18,924 +0.09(+0.85%)
Mar 23, 2011 10.23 10.45 10.10 10.18 8,489 -0.14(-1.38%)
Mar 22, 2011 10.41 10.55 10.18 10.32 12,820 +0.09(+0.93%)
Mar 21, 2011 10.19 10.27 10.14 10.23 7,777 +0.23(+2.27%)
Mar 18, 2011 9.875 10.23 9.875 9.998 11,733 +0.44(+4.55%)
Mar 17, 2011 9.591 9.790 9.392 9.562 13,780 +0.40(+4.34%)
Mar 16, 2011 9.118 9.610 9.042 9.165 17,981 +0.04(+0.41%)
Mar 15, 2011 9.193 9.345 8.900 9.127 27,782 -0.51(-5.30%)
Mar 14, 2011 9.903 9.903 9.515 9.638 12,116 -0.22(-2.21%)
Mar 11, 2011 9.070 10.05 8.947 9.856 21,741 +0.61(+6.55%)
Mar 10, 2011 9.496 9.525 9.136 9.250 29,324 -0.45(-4.68%)
Mar 09, 2011 10.14 10.17 9.705 9.705 24,084 -0.47(-4.65%)
Mar 08, 2011 10.40 10.54 9.648 10.18 21,641 -0.06(-0.55%)
Mar 07, 2011 10.55 10.55 9.979 10.23 10,820 -0.26(-2.44%)
Mar 04, 2011 10.43 10.74 10.32 10.49 16,870 -0.02(-0.18%)
Mar 03, 2011 9.941 10.63 9.847 10.51 21,240 +0.57(+5.71%)
Mar 02, 2011 9.922 10.12 9.799 9.941 23,084 +0.20(+2.04%)
Mar 01, 2011 10.61 10.61 9.477 9.742 63,475 -0.58(-5.60%)
Feb 28, 2011 10.53 11.06 10.28 10.32 29,274 -0.09(-0.91%)
Feb 25, 2011 10.89 11.08 10.18 10.41 38,010 -0.16(-1.52%)
Feb 24, 2011 10.42 10.87 10.18 10.58 51,402 +0.23(+2.20%)
Feb 23, 2011 12.00 12.00 10.35 10.35 101,338 -1.39(-11.86%)
Feb 22, 2011 12.79 12.79 11.41 11.74 127,673 -1.69(-12.55%)
Feb 18, 2011 13.86 15.10 13.02 13.43 64,371 -0.33(-2.41%)
Feb 17, 2011 13.27 13.99 13.27 13.76 17,321 +0.10(+0.76%)
Feb 16, 2011 13.16 13.83 13.04 13.65 40,496 +0.57(+4.34%)
Feb 15, 2011 12.96 13.25 12.74 13.08 13,496 +0.13(+1.02%)
Feb 14, 2011 12.65 13.16 12.31 12.95 18,288 +0.31(+2.47%)
Feb 11, 2011 12.47 12.77 12.40 12.64 13,131 +0.16(+1.29%)
Feb 10, 2011 12.72 12.95 12.31 12.48 13,898 -0.37(-2.92%)
Feb 09, 2011 13.25 13.25 12.65 12.85 22,161 -0.23(-1.75%)
Feb 08, 2011 13.54 13.70 12.69 13.08 26,095 -0.41(-3.03%)
Feb 07, 2011 13.83 13.85 13.49 13.49 22,821 -0.06(-0.42%)
Feb 04, 2011 13.18 13.70 12.97 13.55 19,582 +0.20(+1.49%)
Feb 03, 2011 12.85 13.35 12.85 13.35 10,630 +0.29(+2.25%)
Feb 02, 2011 12.56 13.49 12.56 13.06 21,332 +0.29(+2.30%)
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.