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

Art S Way MFG Company (NQ: ARTW )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Nov 30, 2010 9.420 9.468 9.042 9.042 4,502 -0.43(-4.50%)
Nov 29, 2010 8.928 9.544 8.928 9.468 11,432 +0.51(+5.71%)
Nov 26, 2010 9.250 9.250 8.904 8.956 10,728 -0.49(-5.21%)
Nov 24, 2010 9.260 9.449 9.449 9.449 11,635 +0.31(+3.42%)
Nov 23, 2010 9.420 9.420 8.985 9.136 11,323 -0.52(-5.39%)
Nov 22, 2010 9.108 9.657 8.862 9.657 8,104 +0.55(+6.03%)
Nov 19, 2010 8.805 9.345 8.805 9.108 11,857 -0.26(-2.73%)
Nov 18, 2010 9.307 9.600 9.051 9.364 32,298 +0.31(+3.45%)
Nov 17, 2010 9.118 9.542 8.758 9.051 22,012 -0.21(-2.25%)
Nov 16, 2010 9.222 9.458 8.758 9.260 16,623 -0.27(-2.78%)
Nov 15, 2010 9.420 9.742 9.402 9.525 13,148 +0.13(+1.43%)
Nov 12, 2010 9.562 9.598 8.606 9.390 48,162 -0.41(-4.17%)
Nov 11, 2010 9.581 9.922 9.562 9.799 10,508 -0.13(-1.33%)
Nov 10, 2010 10.14 10.23 9.676 9.932 31,497 -0.08(-0.76%)
Nov 09, 2010 9.222 10.51 9.222 10.01 122,527 +0.69(+7.42%)
Nov 08, 2010 9.241 9.410 8.940 9.316 14,939 +0.00(+0.00%)
Nov 05, 2010 9.279 9.636 9.034 9.316 28,446 +0.07(+0.71%)
Nov 04, 2010 8.912 9.279 8.902 9.250 28,145 +0.21(+2.29%)
Nov 03, 2010 9.015 9.175 8.639 9.043 17,701 +0.11(+1.26%)
Nov 02, 2010 9.034 9.363 8.526 8.931 49,772 -0.20(-2.16%)
Nov 01, 2010 9.561 10.06 9.109 9.128 23,957 -0.50(-5.18%)
Oct 29, 2010 9.410 9.825 9.345 9.627 32,010 +0.31(+3.33%)
Oct 28, 2010 9.213 9.570 9.148 9.316 34,572 -0.08(-0.90%)
Oct 27, 2010 9.665 9.988 8.686 9.401 82,293 -1.16(-10.96%)
Oct 25, 2010 9.147 10.75 9.147 10.56 255,898 +1.41(+15.43%)
Oct 22, 2010 9.082 9.318 8.940 9.147 15,229 -0.08(-0.92%)
Oct 21, 2010 9.505 9.533 8.893 9.232 39,542 -0.22(-2.29%)
Oct 20, 2010 8.846 9.693 8.780 9.448 160,176 +0.73(+8.42%)
Oct 19, 2010 9.260 9.787 8.676 8.714 52,384 -1.30(-12.97%)
Oct 18, 2010 9.410 10.13 9.410 10.01 77,374 +0.51(+5.35%)
Oct 15, 2010 8.855 9.599 8.677 9.505 109,045 +0.62(+6.99%)
Oct 14, 2010 9.166 9.166 8.752 8.883 45,127 -0.43(-4.65%)
Oct 13, 2010 9.401 9.401 8.469 9.316 141,034 +0.13(+1.43%)
Oct 12, 2010 8.752 9.975 8.451 9.185 346,097 +0.36(+4.12%)
Oct 11, 2010 7.227 8.865 7.227 8.821 361,071 +2.14(+32.03%)
Oct 08, 2010 6.512 6.738 6.286 6.681 30,679 +0.28(+4.41%)
Oct 07, 2010 6.211 6.484 6.211 6.399 5,419 +0.16(+2.56%)
Oct 06, 2010 6.070 6.239 5.787 6.239 18,734 +0.12(+2.00%)
Oct 05, 2010 5.938 6.117 5.938 6.117 25,938 +0.27(+4.67%)
Oct 04, 2010 6.079 6.079 5.799 5.844 17,128 -0.21(-3.42%)
Oct 01, 2010 5.929 6.117 5.929 6.051 4,941 +0.12(+2.06%)
Sep 30, 2010 5.985 6.013 5.769 5.929 11,582 +0.05(+0.80%)
Sep 29, 2010 5.825 5.881 5.740 5.881 3,081 +0.05(+0.80%)
Sep 28, 2010 5.891 5.929 5.675 5.834 10,066 -0.08(-1.43%)
Sep 27, 2010 6.032 6.070 5.853 5.919 15,631 +0.10(+1.78%)
Sep 24, 2010 5.759 5.816 5.693 5.816 11,097 +0.08(+1.31%)
Sep 23, 2010 5.759 5.759 5.599 5.740 6,375 -0.05(-0.81%)
Sep 22, 2010 5.590 5.787 5.590 5.787 10,161 +0.08(+1.49%)
Sep 21, 2010 5.665 5.834 5.641 5.703 13,229 +0.10(+1.85%)
Sep 20, 2010 5.646 5.693 5.439 5.599 24,829 -0.24(-4.03%)
Sep 17, 2010 5.693 5.834 5.408 5.834 15,298 +0.18(+3.16%)
Sep 15, 2010 5.590 5.740 5.590 5.656 4,529 -0.01(-0.17%)
Sep 14, 2010 5.552 5.769 5.449 5.665 2,762 +0.10(+1.86%)
Sep 13, 2010 5.703 5.703 5.562 5.562 3,400 -0.08(-1.50%)
Sep 10, 2010 5.787 5.787 5.383 5.646 1,700 +0.05(+0.84%)
Sep 09, 2010 5.787 5.797 5.562 5.599 1,381 +0.04(+0.68%)
Sep 08, 2010 5.590 5.825 5.402 5.561 3,193 -0.09(-1.67%)
Sep 07, 2010 5.787 5.787 5.656 5.656 9,670 -0.10(-1.80%)
Sep 03, 2010 5.740 5.816 5.420 5.759 9,457 +0.02(+0.33%)
Sep 02, 2010 5.467 5.740 5.063 5.740 29,636 +0.29(+5.35%)
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.