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, 2008 3.764 3.981 3.689 3.858 15,619 +0.21(+5.67%)
Oct 30, 2008 3.661 3.783 3.561 3.651 4,866 -0.08(-2.02%)
Oct 29, 2008 3.501 3.783 3.501 3.727 8,440 +0.34(+10.00%)
Oct 28, 2008 3.247 3.783 3.247 3.388 6,604 -0.05(-1.42%)
Oct 27, 2008 3.437 3.437 3.437 3.437 106 +0.05(+1.44%)
Oct 24, 2008 3.360 3.952 3.143 3.388 15,695 -0.01(-0.28%)
Oct 23, 2008 3.670 3.755 3.360 3.397 18,774 -0.13(-3.73%)
Oct 22, 2008 4.319 4.319 3.369 3.529 24,531 -0.52(-12.79%)
Oct 21, 2008 3.858 4.056 3.809 4.046 23,165 +0.28(+7.50%)
Oct 20, 2008 3.858 3.868 3.670 3.764 32,867 -0.09(-2.44%)
Oct 17, 2008 3.670 3.858 3.218 3.858 20,535 +0.19(+5.13%)
Oct 16, 2008 3.519 3.915 3.360 3.670 11,052 +0.24(+6.85%)
Oct 15, 2008 3.491 3.491 3.341 3.435 10,934 -0.06(-1.62%)
Oct 14, 2008 3.623 4.037 3.407 3.491 92,968 +0.01(+0.27%)
Oct 13, 2008 3.105 3.585 3.030 3.482 74,205 +0.57(+19.43%)
Oct 10, 2008 2.880 3.171 2.747 2.915 60,252 -0.19(-6.12%)
Oct 09, 2008 3.247 3.294 3.105 3.105 41,563 -0.02(-0.60%)
Oct 08, 2008 3.303 3.444 2.851 3.124 74,628 -0.08(-2.35%)
Oct 07, 2008 5.213 5.213 3.200 3.200 182,926 -2.45(-43.33%)
Oct 06, 2008 6.164 6.220 5.176 5.646 22,634 -0.77(-12.02%)
Oct 03, 2008 6.305 6.587 6.154 6.418 12,839 +0.25(+4.12%)
Oct 02, 2008 6.606 6.757 6.136 6.164 43,155 -0.64(-9.41%)
Oct 01, 2008 7.462 7.462 6.804 6.804 17,177 -0.64(-8.60%)
Sep 30, 2008 7.491 7.989 7.444 7.444 13,218 -0.16(-2.10%)
Sep 29, 2008 8.121 8.281 7.350 7.604 29,438 -0.62(-7.55%)
Sep 26, 2008 7.717 8.234 7.717 8.225 27,055 +0.04(+0.46%)
Sep 25, 2008 7.782 8.187 7.557 8.187 29,116 +0.38(+4.82%)
Sep 24, 2008 8.319 8.469 7.764 7.811 17,620 -0.56(-6.74%)
Sep 23, 2008 8.413 8.413 7.820 8.375 10,309 -0.10(-1.22%)
Sep 22, 2008 9.298 9.298 8.244 8.479 22,004 -0.88(-9.45%)
Sep 19, 2008 8.272 9.363 8.272 9.363 13,852 +1.68(+21.94%)
Sep 18, 2008 7.594 8.460 7.529 7.679 24,843 +0.01(+0.12%)
Sep 17, 2008 8.469 8.518 7.462 7.670 25,025 -0.80(-9.44%)
Sep 16, 2008 9.373 9.401 7.914 8.469 33,010 -0.94(-10.00%)
Sep 15, 2008 9.608 9.730 9.203 9.410 13,251 -0.50(-5.09%)
Sep 12, 2008 9.975 9.975 9.815 9.915 10,280 +0.03(+0.34%)
Sep 11, 2008 10.12 10.12 9.646 9.881 26,654 -0.24(-2.33%)
Sep 10, 2008 10.29 10.29 10.12 10.12 11,502 -0.03(-0.28%)
Sep 09, 2008 10.45 10.46 10.02 10.14 27,666 -0.88(-8.02%)
Sep 08, 2008 10.86 11.42 10.85 11.03 19,538 +0.46(+4.36%)
Sep 05, 2008 10.89 10.89 10.38 10.57 29,460 -0.46(-4.18%)
Sep 04, 2008 11.34 11.85 10.85 11.03 44,644 -1.01(-8.37%)
Sep 03, 2008 12.70 12.70 11.76 12.04 19,627 -0.09(-0.77%)
Sep 02, 2008 12.37 13.06 12.02 12.13 22,547 -0.24(-1.98%)
Aug 29, 2008 12.06 12.49 12.06 12.37 5,185 -0.15(-1.20%)
Aug 28, 2008 12.13 13.08 11.67 12.53 30,658 +0.40(+3.26%)
Aug 27, 2008 11.57 12.30 11.34 12.13 31,965 +0.41(+3.53%)
Aug 26, 2008 11.85 12.13 11.44 11.72 24,127 -0.31(-2.58%)
Aug 25, 2008 12.46 12.46 11.90 12.03 20,572 -0.31(-2.52%)
Aug 22, 2008 12.65 12.66 12.14 12.34 25,279 +0.19(+1.55%)
Aug 21, 2008 12.05 12.69 11.55 12.15 50,846 +0.10(+0.86%)
Aug 20, 2008 12.43 12.85 11.77 12.05 42,655 -0.57(-4.55%)
Aug 19, 2008 12.40 13.09 12.14 12.62 59,078 -0.07(-0.52%)
Aug 18, 2008 13.94 14.29 12.56 12.69 160,335 -1.62(-11.32%)
Aug 15, 2008 18.29 18.34 14.13 14.30 278,443 -3.65(-20.34%)
Aug 14, 2008 17.02 18.37 16.97 17.96 136,288 +1.02(+6.00%)
Aug 13, 2008 15.88 16.94 15.53 16.94 141,357 +1.41(+9.09%)
Aug 12, 2008 13.77 15.62 13.72 15.53 185,682 +2.16(+16.12%)
Aug 11, 2008 13.17 13.88 13.09 13.37 52,474 +0.37(+2.82%)
Aug 08, 2008 12.51 13.17 12.51 13.01 20,479 +0.40(+3.13%)
Aug 07, 2008 12.51 12.70 12.46 12.61 14,931 -0.13(-1.03%)
Aug 06, 2008 10.82 12.91 10.82 12.74 45,411 +1.84(+16.93%)
Aug 05, 2008 11.39 11.39 10.82 10.90 8,668 -0.46(-4.06%)
Aug 04, 2008 11.95 11.95 11.29 11.36 9,325 -0.59(-4.96%)
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.