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 )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2008 9.046 9.046 8.338 8.813 3,887 +0.11(+1.26%)
Mar 28, 2008 8.704 8.704 8.704 8.704 656 -0.17(-1.96%)
Mar 27, 2008 9.019 9.019 8.691 8.877 14,497 +0.00(+0.05%)
Mar 26, 2008 8.352 9.133 8.352 8.873 15,305 -0.01(-0.15%)
Mar 25, 2008 8.041 9.094 8.009 8.887 62,839 +0.87(+10.83%)
Mar 24, 2008 8.156 8.156 7.767 8.018 17,870 -0.14(-1.68%)
Mar 21, 2008 8.046 8.311 7.758 8.156 19,597 +0.00(+0.00%)
Mar 20, 2008 8.046 8.311 7.758 8.156 19,597 -0.05(-0.56%)
Mar 19, 2008 8.178 8.247 7.799 8.201 9,477 -0.02(-0.28%)
Mar 18, 2008 8.485 8.485 8.183 8.224 5,727 +0.05(+0.56%)
Mar 17, 2008 7.996 8.430 7.996 8.178 31,180 -0.01(-0.11%)
Mar 14, 2008 8.354 8.354 8.188 8.188 3,939 -0.11(-1.32%)
Mar 13, 2008 8.041 8.375 8.041 8.297 24,526 +0.12(+1.45%)
Mar 12, 2008 8.293 8.293 7.996 8.178 17,397 -0.09(-1.10%)
Mar 11, 2008 8.315 8.315 8.270 8.270 16,631 +0.09(+1.12%)
Mar 10, 2008 8.283 8.283 8.178 8.178 26,032 -0.09(-1.10%)
Mar 07, 2008 8.082 8.315 7.968 8.270 38,910 +0.05(+0.56%)
Mar 06, 2008 7.977 8.302 7.977 8.224 21,372 +0.01(+0.11%)
Mar 05, 2008 7.708 8.247 7.708 8.215 41,799 +0.16(+2.04%)
Mar 04, 2008 7.836 8.087 7.836 8.050 35,126 +0.05(+0.69%)
Mar 03, 2008 7.881 8.270 7.881 7.996 74,767 +0.11(+1.39%)
Feb 29, 2008 7.749 8.201 7.749 7.886 42,598 -0.11(-1.43%)
Feb 28, 2008 8.357 8.357 7.607 8.000 36,621 -0.27(-3.26%)
Feb 27, 2008 7.904 8.351 7.904 8.270 22,390 +0.37(+4.63%)
Feb 26, 2008 7.539 8.188 7.507 7.904 100,180 +0.37(+4.84%)
Feb 25, 2008 7.265 7.653 7.082 7.539 103,549 +0.21(+2.80%)
Feb 22, 2008 8.064 8.105 7.223 7.333 128,879 -0.59(-7.49%)
Feb 21, 2008 8.909 8.909 7.653 7.927 216,026 -0.98(-11.03%)
Feb 20, 2008 9.184 9.184 8.092 8.909 239,152 -0.25(-2.74%)
Feb 19, 2008 12.42 13.50 8.960 9.161 826,124 -3.27(-26.29%)
Feb 15, 2008 12.16 12.56 12.16 12.43 5,581 +0.03(+0.26%)
Feb 14, 2008 12.39 12.40 11.99 12.40 35,121 +0.38(+3.16%)
Feb 13, 2008 12.16 12.54 11.72 12.02 14,476 -0.21(-1.74%)
Feb 12, 2008 11.99 12.63 11.76 12.23 13,694 +0.12(+1.01%)
Feb 11, 2008 11.42 12.34 11.41 12.11 38,251 +0.89(+7.94%)
Feb 08, 2008 11.11 11.79 11.10 11.22 13,261 -0.04(-0.33%)
Feb 07, 2008 11.42 11.65 10.83 11.25 30,733 -0.41(-3.50%)
Feb 06, 2008 11.50 11.98 11.50 11.66 16,931 +0.05(+0.41%)
Feb 05, 2008 11.71 12.12 11.54 11.61 10,103 -0.10(-0.82%)
Feb 04, 2008 12.34 12.34 11.59 11.71 28,369 -0.52(-4.22%)
Feb 01, 2008 11.59 12.33 11.29 12.23 48,578 +0.85(+7.47%)
Jan 31, 2008 10.77 11.38 10.12 11.38 98,850 +0.11(+1.01%)
Jan 30, 2008 11.35 11.73 10.06 11.26 26,572 +0.51(+4.71%)
Jan 29, 2008 11.50 11.53 10.65 10.76 13,602 -0.51(-4.50%)
Jan 28, 2008 10.50 11.32 10.30 11.26 9,619 +0.57(+5.30%)
Jan 25, 2008 11.42 11.52 10.48 10.70 27,969 -0.45(-4.06%)
Jan 24, 2008 10.48 11.88 10.48 11.15 32,780 +0.71(+6.79%)
Jan 23, 2008 9.864 10.44 8.855 10.44 88,337 -0.21(-2.02%)
Jan 22, 2008 8.480 11.15 8.338 10.65 104,807 +0.75(+7.61%)
Jan 21, 2008 11.44 11.83 9.654 9.901 157,927 +0.00(+0.00%)
Jan 18, 2008 11.44 11.83 9.654 9.901 157,927 -0.74(-6.95%)
Jan 17, 2008 13.01 14.04 10.05 10.64 148,739 -2.55(-19.36%)
Jan 16, 2008 13.73 14.12 12.34 13.20 88,337 -0.92(-6.54%)
Jan 15, 2008 14.48 14.85 13.75 14.12 64,275 -0.73(-4.92%)
Jan 14, 2008 13.51 15.40 13.28 14.85 149,389 +1.57(+11.84%)
Jan 11, 2008 12.75 13.59 12.70 13.28 35,809 +0.32(+2.47%)
Jan 10, 2008 13.17 13.30 12.68 12.96 25,364 -0.50(-3.73%)
Jan 09, 2008 12.93 13.72 12.48 13.46 40,954 +0.33(+2.53%)
Jan 08, 2008 12.97 13.31 12.78 13.13 32,580 -0.04(-0.28%)
Jan 07, 2008 13.93 13.93 12.23 13.16 55,658 -0.45(-3.32%)
Jan 04, 2008 13.25 14.04 12.82 13.62 67,100 -0.21(-1.52%)
Jan 03, 2008 12.82 14.62 12.79 13.83 143,486 +1.25(+9.96%)
Jan 02, 2008 12.87 12.87 12.41 12.57 27,406 -0.53(-4.08%)
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.