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: 3:51 PM EDT, May 3, 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 (%)
Sep 30, 2009 4.715 4.769 4.715 4.769 637 +0.04(+0.75%)
Sep 29, 2009 4.734 4.734 4.734 4.734 265 -0.25(-5.07%)
Sep 28, 2009 4.986 4.986 4.986 4.986 159 +0.09(+1.90%)
Sep 25, 2009 4.743 4.893 4.621 4.893 3,797 +0.26(+5.69%)
Sep 24, 2009 4.988 5.082 4.615 4.630 3,449 -0.39(-7.69%)
Sep 23, 2009 4.988 5.016 4.716 5.016 11,456 +0.08(+1.72%)
Sep 22, 2009 4.884 4.988 4.799 4.931 16,948 +0.05(+0.96%)
Sep 21, 2009 4.743 4.886 4.526 4.884 6,349 +0.08(+1.76%)
Sep 18, 2009 4.799 4.837 4.536 4.799 10,922 -0.03(-0.62%)
Sep 17, 2009 4.683 4.893 4.555 4.829 10,921 +0.16(+3.43%)
Sep 16, 2009 4.479 4.705 4.479 4.669 4,934 -0.02(-0.36%)
Sep 15, 2009 4.517 4.686 4.517 4.686 2,317 -0.02(-0.40%)
Sep 14, 2009 4.536 4.705 4.451 4.705 5,806 +0.00(+0.00%)
Sep 11, 2009 4.752 4.752 4.517 4.705 5,476 +0.00(+0.00%)
Sep 10, 2009 4.677 4.705 4.545 4.705 3,613 +0.11(+2.46%)
Sep 09, 2009 4.649 4.893 4.517 4.592 9,068 +0.04(+0.95%)
Sep 08, 2009 4.395 4.893 4.028 4.549 10,620 +0.08(+1.77%)
Sep 04, 2009 4.517 4.696 4.470 4.470 1,477 +0.09(+2.15%)
Sep 03, 2009 4.545 4.602 4.376 4.376 3,704 -0.10(-2.31%)
Sep 02, 2009 4.658 4.658 4.479 4.479 658 -0.13(-2.86%)
Sep 01, 2009 4.564 4.611 4.272 4.611 20,959 -0.13(-2.78%)
Aug 31, 2009 4.619 4.743 4.619 4.743 1,511 -0.02(-0.40%)
Aug 28, 2009 4.710 4.762 4.611 4.762 4,835 -0.07(-1.36%)
Aug 27, 2009 4.705 4.837 4.705 4.828 584 -0.01(-0.19%)
Aug 26, 2009 4.611 4.988 4.611 4.837 5,748 +0.14(+3.01%)
Aug 25, 2009 4.988 4.988 4.564 4.696 19,212 -0.05(-0.99%)
Aug 24, 2009 4.828 4.941 4.743 4.743 5,203 -0.06(-1.18%)
Aug 21, 2009 4.592 4.799 4.525 4.799 1,283 +0.08(+1.80%)
Aug 20, 2009 4.715 4.715 4.526 4.715 6,311 -0.25(-5.02%)
Aug 19, 2009 4.752 4.964 4.752 4.964 2,015 +0.26(+5.50%)
Aug 18, 2009 4.658 4.809 4.517 4.705 2,231 +0.19(+4.17%)
Aug 17, 2009 4.583 4.705 4.489 4.517 3,547 -0.47(-9.43%)
Aug 14, 2009 4.790 4.988 4.376 4.988 4,326 +0.28(+6.00%)
Aug 13, 2009 4.461 4.718 4.451 4.705 6,418 +0.24(+5.26%)
Aug 12, 2009 4.573 4.573 4.338 4.470 3,469 -0.11(-2.38%)
Aug 11, 2009 4.658 4.696 4.579 4.579 2,673 -0.06(-1.30%)
Aug 10, 2009 4.715 4.715 4.620 4.639 5,728 -0.11(-2.38%)
Aug 07, 2009 4.780 5.082 4.705 4.752 10,117 +0.17(+3.70%)
Aug 06, 2009 4.893 4.893 4.583 4.583 3,347 -0.40(-8.11%)
Aug 05, 2009 5.006 5.006 4.705 4.988 4,733 -0.01(-0.19%)
Aug 04, 2009 5.195 5.223 4.941 4.997 2,930 -0.18(-3.45%)
Aug 03, 2009 4.971 5.176 4.971 5.176 5,782 +0.09(+1.85%)
Jul 31, 2009 4.940 5.082 4.799 5.082 17,155 +0.26(+5.28%)
Jul 30, 2009 4.893 4.931 4.799 4.827 4,470 +0.13(+2.79%)
Jul 29, 2009 4.771 4.771 4.686 4.696 4,639 -0.01(-0.20%)
Jul 28, 2009 4.658 4.893 4.658 4.705 8,574 +0.05(+1.01%)
Jul 27, 2009 4.705 4.846 4.498 4.658 4,217 -0.05(-1.00%)
Jul 24, 2009 4.592 4.705 4.442 4.705 4,377 +0.11(+2.46%)
Jul 23, 2009 4.630 4.630 4.423 4.592 3,644 -0.03(-0.61%)
Jul 22, 2009 4.301 4.621 4.266 4.621 7,449 +0.39(+9.11%)
Jul 21, 2009 4.630 4.686 4.142 4.235 2,962 +0.05(+1.12%)
Jul 20, 2009 3.990 4.639 3.990 4.188 796 -0.04(-0.89%)
Jul 17, 2009 3.962 4.235 3.962 4.225 6,636 +0.32(+8.19%)
Jul 16, 2009 3.792 4.225 3.792 3.905 3,711 -0.05(-1.19%)
Jul 15, 2009 3.905 4.178 3.901 3.952 4,452 +0.05(+1.21%)
Jul 14, 2009 3.905 3.905 3.905 3.905 1,168 -0.01(-0.24%)
Jul 13, 2009 3.905 4.272 3.792 3.915 1,647 -0.23(-5.45%)
Jul 10, 2009 3.952 4.141 3.802 4.141 2,659 +0.14(+3.53%)
Jul 09, 2009 3.802 4.190 3.792 3.999 2,019 +0.22(+5.72%)
Jul 08, 2009 3.811 4.093 3.717 3.783 21,872 -0.03(-0.74%)
Jul 07, 2009 4.536 4.536 3.811 3.811 25,543 -0.72(-15.98%)
Jul 06, 2009 4.564 4.705 4.536 4.536 3,904 -0.02(-0.53%)
Jul 02, 2009 4.560 4.560 4.560 4.560 106 -0.38(-7.70%)
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.