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 (%)
Sep 27, 2012 5.978 6.265 6.265 6.265 6,168 +0.35(+5.99%)
Sep 26, 2012 5.954 6.062 5.911 5.911 1,965 -0.19(-3.13%)
Sep 25, 2012 5.892 6.121 5.892 6.102 1,256 +0.12(+2.08%)
Sep 21, 2012 6.255 5.978 5.978 5.978 3,345 -0.12(-2.04%)
Sep 20, 2012 5.987 6.159 5.930 6.102 1,889 +0.15(+2.57%)
Sep 19, 2012 6.217 6.217 5.882 5.949 2,091 +0.07(+1.17%)
Sep 18, 2012 6.073 6.073 5.853 5.880 2,404 -0.19(-3.18%)
Sep 17, 2012 6.255 6.255 6.073 6.073 1,521 -0.01(-0.16%)
Sep 14, 2012 6.150 6.150 5.978 6.083 3,188 -0.06(-0.95%)
Sep 13, 2012 5.949 6.189 5.930 6.141 6,236 +0.19(+3.23%)
Sep 12, 2012 5.968 5.968 5.930 5.949 2,059 -0.04(-0.64%)
Sep 11, 2012 5.834 6.064 5.834 5.987 4,809 +0.13(+2.29%)
Sep 10, 2012 6.063 6.063 5.796 5.853 7,899 -0.21(-3.47%)
Sep 07, 2012 6.064 6.064 5.997 6.064 4,190 +0.00(+0.00%)
Sep 06, 2012 6.016 6.073 5.939 6.064 5,945 +0.06(+0.96%)
Sep 05, 2012 6.351 6.351 5.939 6.006 26,578 -0.37(-5.85%)
Sep 04, 2012 6.380 6.380 6.379 6.379 402 -0.05(-0.71%)
Aug 31, 2012 6.494 6.552 6.425 6.425 1,257 +0.01(+0.12%)
Aug 30, 2012 6.437 6.437 6.379 6.418 1,045 -0.04(-0.59%)
Aug 29, 2012 6.411 6.456 6.411 6.456 738 -0.13(-2.03%)
Aug 27, 2012 6.389 6.695 6.312 6.590 3,107 +0.15(+2.38%)
Aug 24, 2012 6.217 6.437 6.217 6.437 1,760 +0.19(+3.03%)
Aug 23, 2012 6.073 6.265 6.064 6.247 1,671 -0.05(-0.73%)
Aug 21, 2012 6.322 6.293 6.293 6.293 2,613 -0.07(-1.05%)
Aug 20, 2012 6.083 6.360 6.083 6.360 982 +0.03(+0.51%)
Aug 17, 2012 6.313 6.341 6.229 6.328 2,509 +0.13(+2.10%)
Aug 16, 2012 6.303 6.303 5.968 6.198 10,504 +0.20(+3.35%)
Aug 15, 2012 5.968 6.341 5.930 5.997 4,343 -0.03(-0.44%)
Aug 14, 2012 6.025 6.073 5.882 6.024 15,420 -0.00(-0.03%)
Aug 13, 2012 6.322 6.322 5.939 6.025 28,736 -0.30(-4.69%)
Aug 10, 2012 6.379 6.513 6.284 6.322 9,718 -0.04(-0.60%)
Aug 09, 2012 6.418 6.465 6.207 6.360 15,573 +0.00(+0.00%)
Aug 08, 2012 6.475 6.494 6.342 6.360 6,769 -0.09(-1.34%)
Aug 07, 2012 6.370 6.552 6.370 6.446 10,643 +0.04(+0.60%)
Aug 06, 2012 6.571 6.571 6.408 6.408 2,866 -0.07(-1.05%)
Aug 03, 2012 6.456 6.552 6.456 6.476 5,682 +0.02(+0.31%)
Aug 02, 2012 6.628 6.628 6.226 6.456 16,211 -0.24(-3.57%)
Aug 01, 2012 6.724 6.838 6.618 6.695 8,504 -0.14(-2.10%)
Jul 31, 2012 6.848 6.867 6.838 6.838 9,108 +0.03(+0.45%)
Jul 30, 2012 6.705 6.808 6.705 6.808 1,171 -0.15(-2.22%)
Jul 27, 2012 6.953 6.963 6.695 6.963 3,401 -0.00(-0.00%)
Jul 26, 2012 7.001 7.001 6.963 6.963 522 +0.03(+0.40%)
Jul 25, 2012 7.068 7.068 6.935 6.935 209 +0.16(+2.42%)
Jul 24, 2012 6.915 7.116 6.708 6.771 10,899 -0.25(-3.52%)
Jul 23, 2012 7.030 7.030 6.599 7.018 8,824 -0.01(-0.16%)
Jul 20, 2012 7.049 7.336 7.011 7.030 5,175 -0.22(-3.03%)
Jul 19, 2012 7.078 7.250 7.078 7.249 6,876 +0.19(+2.70%)
Jul 18, 2012 7.288 7.288 7.058 7.058 9,466 -0.28(-3.78%)
Jul 17, 2012 7.498 7.498 6.724 7.336 14,052 -0.06(-0.78%)
Jul 16, 2012 7.661 7.785 7.374 7.393 16,193 -0.40(-5.14%)
Jul 13, 2012 7.642 7.795 7.460 7.794 16,345 +0.03(+0.36%)
Jul 12, 2012 8.120 8.130 7.690 7.766 22,466 -0.35(-4.36%)
Jul 11, 2012 7.173 8.417 7.173 8.120 74,057 +0.95(+13.20%)
Jul 10, 2012 7.307 7.393 7.097 7.173 8,042 +0.05(+0.67%)
Jul 09, 2012 7.173 7.269 7.097 7.125 8,417 -0.05(-0.64%)
Jul 06, 2012 7.298 7.317 7.097 7.171 6,401 -0.26(-3.46%)
Jul 05, 2012 6.953 7.461 6.953 7.428 9,087 +0.47(+6.69%)
Jul 03, 2012 6.839 6.963 6.838 6.963 9,677 +0.09(+1.27%)
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.