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

Art S Way MFG Company (NQ: ARTW )

1.890 +0.011 (+0.56%)
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 31, 2012 7.106 7.125 7.106 7.125 1,693 +0.07(+0.94%)
May 30, 2012 6.953 7.084 6.858 7.058 9,993 +0.06(+0.82%)
May 29, 2012 6.848 7.039 6.838 7.001 18,037 +0.16(+2.38%)
May 25, 2012 6.800 6.838 6.705 6.838 2,009 -0.14(-2.05%)
May 24, 2012 6.838 6.982 6.838 6.982 1,505 +0.14(+2.10%)
May 23, 2012 7.058 7.058 6.838 6.838 3,711 -0.07(-0.97%)
May 22, 2012 6.953 7.029 6.886 6.905 1,045 +0.08(+1.12%)
May 21, 2012 6.972 6.972 6.829 6.829 2,946 -0.15(-2.19%)
May 18, 2012 6.886 6.982 6.800 6.982 4,286 +0.00(+0.00%)
May 17, 2012 6.858 6.982 6.791 6.982 3,073 +0.12(+1.81%)
May 16, 2012 6.934 7.078 6.858 6.858 2,692 -0.16(-2.32%)
May 15, 2012 6.953 7.020 6.791 7.020 960 +0.21(+3.09%)
May 14, 2012 6.915 6.963 6.810 6.810 6,826 -0.11(-1.66%)
May 11, 2012 6.877 7.125 6.792 6.925 17,500 +0.12(+1.77%)
May 10, 2012 6.762 6.876 6.695 6.804 6,900 -0.08(-1.19%)
May 09, 2012 6.762 6.924 6.695 6.886 1,854 +0.03(+0.42%)
May 08, 2012 6.743 6.858 6.695 6.857 3,273 +0.08(+1.13%)
May 07, 2012 6.647 6.824 6.647 6.781 1,684 +0.08(+1.14%)
May 04, 2012 6.647 6.711 6.647 6.705 2,744 +0.07(+1.11%)
May 03, 2012 6.554 6.631 6.554 6.631 522 +0.07(+1.07%)
May 02, 2012 6.504 6.561 6.361 6.561 11,029 +0.17(+2.69%)
May 01, 2012 6.705 6.791 6.389 6.389 2,540 -0.45(-6.57%)
Apr 30, 2012 6.599 6.867 6.438 6.838 10,943 +0.32(+4.84%)
Apr 27, 2012 6.552 6.653 6.494 6.523 2,967 +0.07(+1.04%)
Apr 26, 2012 6.274 6.561 6.274 6.456 4,166 +0.06(+0.97%)
Apr 25, 2012 6.332 6.532 6.226 6.394 9,792 +0.01(+0.21%)
Apr 24, 2012 6.303 6.380 6.140 6.380 11,292 +0.03(+0.47%)
Apr 23, 2012 6.131 6.437 6.121 6.351 28,359 +0.11(+1.84%)
Apr 20, 2012 6.389 6.485 6.198 6.236 8,808 -0.18(-2.83%)
Apr 19, 2012 6.532 6.532 6.226 6.418 3,372 -0.18(-2.80%)
Apr 18, 2012 6.523 6.602 6.354 6.602 8,704 +0.04(+0.66%)
Apr 17, 2012 6.532 6.672 6.379 6.559 3,345 +0.10(+1.60%)
Apr 16, 2012 6.523 6.762 6.312 6.456 25,250 -0.01(-0.19%)
Apr 13, 2012 6.685 6.714 6.360 6.468 14,622 -0.41(-5.94%)
Apr 12, 2012 7.202 7.202 6.552 6.877 19,623 +0.18(+2.71%)
Apr 11, 2012 6.695 7.343 6.695 6.695 26,049 +0.01(+0.14%)
Apr 10, 2012 6.475 6.685 6.358 6.685 5,451 +0.13(+2.06%)
Apr 09, 2012 6.552 6.552 6.312 6.551 3,656 -0.09(-1.31%)
Apr 05, 2012 6.456 6.638 6.292 6.638 6,412 +0.25(+3.89%)
Apr 04, 2012 6.456 6.465 6.303 6.389 7,129 -0.02(-0.30%)
Apr 03, 2012 6.523 6.552 6.332 6.408 1,359 -0.11(-1.62%)
Apr 02, 2012 6.504 6.513 6.504 6.513 1,045 +0.06(+0.89%)
Mar 30, 2012 6.370 6.552 6.370 6.456 2,300 +0.24(+3.85%)
Mar 29, 2012 6.609 6.705 6.140 6.217 22,129 -0.34(-5.25%)
Mar 28, 2012 6.752 6.752 6.561 6.561 5,059 -0.31(-4.46%)
Mar 27, 2012 6.877 6.877 6.695 6.867 7,011 -0.05(-0.68%)
Mar 26, 2012 6.666 6.914 6.408 6.914 7,815 +0.28(+4.17%)
Mar 23, 2012 6.312 6.676 6.236 6.638 11,919 +0.17(+2.66%)
Mar 22, 2012 6.934 6.953 6.370 6.465 11,789 -0.47(-6.76%)
Mar 21, 2012 7.078 7.125 6.762 6.934 9,844 -0.20(-2.82%)
Mar 20, 2012 6.982 7.211 6.905 7.135 7,888 -0.11(-1.57%)
Mar 19, 2012 7.221 7.250 6.982 7.249 4,810 -0.00(-0.01%)
Mar 16, 2012 7.345 7.345 7.173 7.250 522 -0.07(-0.92%)
Mar 15, 2012 7.259 7.364 7.087 7.317 2,917 +0.06(+0.79%)
Mar 14, 2012 7.422 7.422 7.221 7.259 8,338 -0.30(-3.93%)
Mar 13, 2012 7.393 7.556 7.393 7.556 2,575 +0.11(+1.41%)
Mar 12, 2012 7.326 7.451 7.326 7.451 1,902 -0.08(-1.07%)
Mar 09, 2012 7.393 7.531 7.393 7.531 920 -0.03(-0.46%)
Mar 08, 2012 7.629 7.641 7.565 7.565 1,045 +0.04(+0.51%)
Mar 07, 2012 7.613 7.642 7.336 7.527 2,613 -0.03(-0.38%)
Mar 06, 2012 7.537 7.556 7.327 7.556 5,637 +0.12(+1.67%)
Mar 05, 2012 7.278 7.565 7.278 7.431 5,405 +0.15(+2.10%)
Mar 02, 2012 7.498 7.498 7.232 7.278 3,609 -0.28(-3.67%)
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.