Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
Oct 31, 2007 11.10 11.77 10.88 11.76 188,919 +0.92(+8.46%)
Oct 30, 2007 10.64 11.09 10.64 10.85 34,833 +0.07(+0.65%)
Oct 29, 2007 10.93 10.93 10.59 10.78 30,461 -0.21(-1.88%)
Oct 26, 2007 11.20 11.29 10.97 10.98 22,056 -0.07(-0.60%)
Oct 25, 2007 10.67 11.27 10.67 11.05 22,139 +0.08(+0.77%)
Oct 24, 2007 10.29 11.06 10.28 10.96 44,531 +0.87(+8.57%)
Oct 23, 2007 10.28 10.78 10.07 10.10 36,321 +0.07(+0.70%)
Oct 22, 2007 10.36 10.46 9.533 10.03 77,573 -0.57(-5.37%)
Oct 19, 2007 11.29 11.29 10.47 10.60 61,574 -0.75(-6.63%)
Oct 18, 2007 11.03 11.37 10.92 11.35 24,158 +0.44(+4.01%)
Oct 17, 2007 11.09 11.73 10.77 10.91 85,785 -0.38(-3.37%)
Oct 16, 2007 11.57 11.78 11.06 11.29 56,673 -0.39(-3.34%)
Oct 15, 2007 12.23 12.23 11.48 11.68 95,753 +0.20(+1.76%)
Oct 12, 2007 11.36 11.49 11.05 11.48 117,533 -0.07(-0.57%)
Oct 11, 2007 12.25 12.39 11.29 11.55 285,293 -0.97(-7.74%)
Oct 10, 2007 9.340 12.60 8.940 12.52 609,708 +3.12(+33.20%)
Oct 09, 2007 9.175 9.406 9.175 9.396 32,602 +0.24(+2.65%)
Oct 08, 2007 8.634 9.166 8.634 9.154 24,787 +0.32(+3.59%)
Oct 05, 2007 8.634 9.123 8.234 8.836 65,193 -0.02(-0.27%)
Oct 04, 2007 9.123 9.123 8.469 8.860 47,440 -0.41(-4.42%)
Oct 03, 2007 9.410 9.410 9.175 9.269 16,628 -0.21(-2.18%)
Oct 02, 2007 10.15 10.40 9.222 9.476 46,289 -0.52(-5.22%)
Oct 01, 2007 10.20 10.20 9.923 9.999 42,554 +0.37(+3.85%)
Sep 28, 2007 9.999 10.09 9.533 9.628 29,278 -0.24(-2.47%)
Sep 27, 2007 9.269 9.895 8.733 9.872 29,014 +0.60(+6.50%)
Sep 26, 2007 9.890 10.11 9.067 9.269 57,544 -0.78(-7.73%)
Sep 25, 2007 9.726 10.07 9.575 10.05 20,838 +0.35(+3.66%)
Sep 24, 2007 10.22 10.59 9.575 9.691 91,447 -0.38(-3.76%)
Sep 21, 2007 9.457 10.07 9.293 10.07 94,035 +0.75(+8.08%)
Sep 20, 2007 9.105 9.505 9.105 9.316 54,005 +0.28(+3.12%)
Sep 19, 2007 8.691 9.283 8.625 9.034 103,115 +0.52(+6.08%)
Sep 18, 2007 8.338 8.611 7.528 8.516 61,289 +0.33(+4.02%)
Sep 17, 2007 7.844 8.371 7.604 8.187 42,189 +0.56(+7.27%)
Sep 14, 2007 7.905 7.975 7.420 7.632 7,952 -0.28(-3.57%)
Sep 13, 2007 7.660 7.971 7.660 7.914 13,623 +0.34(+4.47%)
Sep 12, 2007 7.646 7.952 7.467 7.575 56,320 -0.21(-2.72%)
Sep 11, 2007 7.674 7.994 7.655 7.787 11,115 -0.13(-1.60%)
Sep 10, 2007 8.267 8.465 7.764 7.914 21,189 -0.16(-1.92%)
Sep 07, 2007 8.187 8.187 7.665 8.069 28,385 -0.20(-2.45%)
Sep 06, 2007 8.262 8.705 8.224 8.272 23,580 +0.01(+0.11%)
Sep 05, 2007 8.192 8.676 8.117 8.262 44,561 +0.19(+2.39%)
Sep 04, 2007 7.811 8.234 7.811 8.069 24,217 +0.31(+3.94%)
Aug 31, 2007 7.772 7.985 7.618 7.764 19,559 +0.20(+2.70%)
Aug 30, 2007 7.401 8.051 7.401 7.559 13,990 -0.12(-1.62%)
Aug 29, 2007 7.674 7.684 7.382 7.684 39,519 +0.20(+2.70%)
Aug 28, 2007 7.886 7.906 7.481 7.481 30,478 -0.35(-4.47%)
Aug 27, 2007 8.084 8.098 7.552 7.831 49,081 -0.18(-2.20%)
Aug 24, 2007 8.686 8.686 7.561 8.008 168,372 -0.62(-7.14%)
Aug 23, 2007 9.236 9.406 8.484 8.624 200,832 -0.39(-4.29%)
Aug 22, 2007 7.900 9.166 7.787 9.011 326,830 +1.41(+18.58%)
Aug 21, 2007 7.077 7.618 6.860 7.599 44,595 +0.58(+8.24%)
Aug 20, 2007 6.267 7.293 6.267 7.020 6,358 +0.47(+7.11%)
Aug 17, 2007 6.036 6.776 6.036 6.554 18,086 +0.20(+3.19%)
Aug 16, 2007 6.456 6.456 5.952 6.352 35,498 -0.16(-2.53%)
Aug 15, 2007 6.507 6.542 6.507 6.517 1,275 +0.03(+0.44%)
Aug 14, 2007 6.611 6.611 6.234 6.489 8,086 -0.16(-2.41%)
Aug 13, 2007 6.140 7.303 6.051 6.648 55,514 +0.13(+2.02%)
Aug 10, 2007 6.493 6.983 5.882 6.517 78,888 -0.48(-6.81%)
Aug 09, 2007 7.058 7.058 6.587 6.993 8,409 -0.31(-4.30%)
Aug 08, 2007 6.851 7.335 6.823 7.307 48,703 +0.52(+7.62%)
Aug 07, 2007 6.667 6.931 6.667 6.790 8,713 +0.12(+1.83%)
Aug 06, 2007 6.653 6.818 6.540 6.667 24,045 -0.12(-1.80%)
Aug 03, 2007 6.790 6.790 6.587 6.790 13,261 +0.07(+1.05%)
Aug 02, 2007 6.823 6.823 6.592 6.719 17,818 -0.06(-0.90%)
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.