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

Art S Way MFG Company (NQ: ARTW )

1.865 -0.025 (-1.32%)
Streaming Delayed Price Updated: 1:35 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 (%)
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%)
May 01, 2008 10.13 10.35 10.12 10.17 15,580 +0.05(+0.51%)
Apr 30, 2008 10.70 11.05 9.904 10.12 23,969 -0.47(-4.40%)
Apr 29, 2008 11.46 11.46 10.18 10.59 49,498 -0.98(-8.46%)
Apr 28, 2008 11.50 11.76 11.29 11.57 38,476 +0.18(+1.57%)
Apr 25, 2008 11.22 11.48 11.17 11.39 3,719 +0.23(+2.07%)
Apr 24, 2008 10.87 11.40 10.73 11.16 20,753 +0.23(+2.11%)
Apr 23, 2008 11.29 11.32 10.87 10.93 17,308 -0.52(-4.58%)
Apr 22, 2008 11.53 11.67 11.15 11.45 24,489 +0.04(+0.35%)
Apr 21, 2008 11.52 11.76 11.11 11.41 24,211 +0.22(+1.93%)
Apr 18, 2008 10.69 11.42 10.69 11.19 33,588 +0.62(+5.83%)
Apr 17, 2008 10.85 10.85 10.12 10.58 17,895 -0.32(-2.94%)
Apr 16, 2008 10.58 10.90 10.12 10.90 26,353 +0.39(+3.72%)
Apr 15, 2008 10.37 10.54 10.14 10.51 22,985 -0.08(-0.71%)
Apr 14, 2008 10.12 10.58 10.12 10.58 9,281 +0.08(+0.81%)
Apr 11, 2008 10.23 10.58 10.23 10.50 6,397 -0.19(-1.81%)
Apr 10, 2008 10.90 10.90 10.35 10.69 17,650 -0.14(-1.26%)
Apr 09, 2008 10.35 11.17 10.23 10.83 36,400 +0.48(+4.59%)
Apr 08, 2008 10.43 10.59 9.834 10.35 43,207 -0.08(-0.77%)
Apr 07, 2008 10.54 10.57 9.599 10.43 89,385 +0.43(+4.33%)
Apr 04, 2008 9.105 10.42 8.855 9.999 70,054 +1.41(+16.37%)
Apr 03, 2008 8.822 9.142 8.587 8.592 12,462 -0.24(-2.77%)
Apr 02, 2008 9.396 9.410 8.822 8.836 10,562 -0.50(-5.36%)
Apr 01, 2008 9.509 9.509 8.563 9.337 15,204 +0.26(+2.87%)
Mar 31, 2008 9.316 9.316 8.587 9.076 3,774 +0.11(+1.26%)
Mar 28, 2008 8.963 8.963 8.963 8.963 637 -0.18(-1.96%)
Mar 27, 2008 9.288 9.288 8.951 9.142 14,077 +0.00(+0.05%)
Mar 26, 2008 8.601 9.406 8.601 9.138 14,862 -0.01(-0.15%)
Mar 25, 2008 8.281 9.365 8.248 9.152 61,019 +0.89(+10.83%)
Mar 24, 2008 8.399 8.399 7.999 8.258 17,353 -0.14(-1.68%)
Mar 21, 2008 8.286 8.559 7.989 8.399 19,029 +0.00(+0.00%)
Mar 20, 2008 8.286 8.559 7.989 8.399 19,029 -0.05(-0.56%)
Mar 19, 2008 8.422 8.493 8.032 8.446 9,202 -0.02(-0.28%)
Mar 18, 2008 8.738 8.738 8.427 8.469 5,561 +0.05(+0.56%)
Mar 17, 2008 8.234 8.681 8.234 8.422 30,277 -0.01(-0.11%)
Mar 14, 2008 8.603 8.603 8.432 8.432 3,825 -0.11(-1.32%)
Mar 13, 2008 8.281 8.625 8.281 8.545 23,816 +0.12(+1.45%)
Mar 12, 2008 8.540 8.540 8.234 8.422 16,894 -0.09(-1.11%)
Mar 11, 2008 8.563 8.563 8.516 8.516 16,150 +0.09(+1.12%)
Mar 10, 2008 8.531 8.531 8.422 8.422 25,278 -0.09(-1.11%)
Mar 07, 2008 8.324 8.563 8.206 8.516 37,783 +0.05(+0.56%)
Mar 06, 2008 8.215 8.549 8.215 8.469 20,753 +0.01(+0.11%)
Mar 05, 2008 7.938 8.493 7.938 8.460 40,588 +0.17(+2.04%)
Mar 04, 2008 8.069 8.328 8.069 8.291 34,108 +0.06(+0.69%)
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.