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 )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 9.316 9.316 8.587 9.076 3,774 +0.11(+1.26%)
Mar 28, 2008 8.963 8.963 8.963 8.963 637 -0.18(-1.96%)
Mar 27, 2008 9.288 9.288 8.951 9.142 14,077 +0.00(+0.05%)
Mar 26, 2008 8.601 9.406 8.601 9.138 14,862 -0.01(-0.15%)
Mar 25, 2008 8.281 9.365 8.248 9.152 61,019 +0.89(+10.83%)
Mar 24, 2008 8.399 8.399 7.999 8.258 17,353 -0.14(-1.68%)
Mar 21, 2008 8.286 8.559 7.989 8.399 19,029 +0.00(+0.00%)
Mar 20, 2008 8.286 8.559 7.989 8.399 19,029 -0.05(-0.56%)
Mar 19, 2008 8.422 8.493 8.032 8.446 9,202 -0.02(-0.28%)
Mar 18, 2008 8.738 8.738 8.427 8.469 5,561 +0.05(+0.56%)
Mar 17, 2008 8.234 8.681 8.234 8.422 30,277 -0.01(-0.11%)
Mar 14, 2008 8.603 8.603 8.432 8.432 3,825 -0.11(-1.32%)
Mar 13, 2008 8.281 8.625 8.281 8.545 23,816 +0.12(+1.45%)
Mar 12, 2008 8.540 8.540 8.234 8.422 16,894 -0.09(-1.11%)
Mar 11, 2008 8.563 8.563 8.516 8.516 16,150 +0.09(+1.12%)
Mar 10, 2008 8.531 8.531 8.422 8.422 25,278 -0.09(-1.11%)
Mar 07, 2008 8.324 8.563 8.206 8.516 37,783 +0.05(+0.56%)
Mar 06, 2008 8.215 8.549 8.215 8.469 20,753 +0.01(+0.11%)
Mar 05, 2008 7.938 8.493 7.938 8.460 40,588 +0.17(+2.04%)
Mar 04, 2008 8.069 8.328 8.069 8.291 34,108 +0.06(+0.69%)
Mar 03, 2008 8.117 8.516 8.117 8.234 72,602 +0.11(+1.39%)
Feb 29, 2008 7.980 8.446 7.980 8.121 41,364 -0.12(-1.43%)
Feb 28, 2008 8.606 8.606 7.834 8.239 35,560 -0.28(-3.26%)
Feb 27, 2008 8.140 8.600 8.140 8.516 21,741 +0.38(+4.63%)
Feb 26, 2008 7.764 8.432 7.731 8.140 97,279 +0.38(+4.84%)
Feb 25, 2008 7.481 7.881 7.293 7.764 100,550 +0.21(+2.80%)
Feb 22, 2008 8.305 8.347 7.439 7.552 125,146 -0.61(-7.49%)
Feb 21, 2008 9.175 9.175 7.881 8.164 209,769 -1.01(-11.03%)
Feb 20, 2008 9.457 9.457 8.333 9.175 232,225 -0.26(-2.74%)
Feb 19, 2008 12.79 13.90 9.227 9.434 802,196 -3.36(-26.29%)
Feb 15, 2008 12.53 12.93 12.53 12.80 5,419 +0.03(+0.26%)
Feb 14, 2008 12.76 12.77 12.35 12.77 34,104 +0.39(+3.16%)
Feb 13, 2008 12.53 12.91 12.07 12.37 14,056 -0.22(-1.74%)
Feb 12, 2008 12.35 13.01 12.11 12.59 13,297 +0.13(+1.01%)
Feb 11, 2008 11.76 12.71 11.75 12.47 37,143 +0.92(+7.94%)
Feb 08, 2008 11.44 12.14 11.43 11.55 12,877 -0.04(-0.33%)
Feb 07, 2008 11.76 12.00 11.16 11.59 29,843 -0.42(-3.50%)
Feb 06, 2008 11.84 12.33 11.84 12.01 16,441 +0.05(+0.41%)
Feb 05, 2008 12.05 12.48 11.88 11.96 9,810 -0.10(-0.82%)
Feb 04, 2008 12.70 12.70 11.94 12.06 27,548 -0.53(-4.22%)
Feb 01, 2008 11.93 12.69 11.63 12.59 47,171 +0.88(+7.47%)
Jan 31, 2008 11.09 11.72 10.42 11.72 95,987 +0.12(+1.01%)
Jan 30, 2008 11.69 12.08 10.36 11.60 25,803 +0.52(+4.72%)
Jan 29, 2008 11.84 11.88 10.97 11.08 13,208 -0.52(-4.50%)
Jan 28, 2008 10.81 11.66 10.61 11.60 9,340 +0.58(+5.30%)
Jan 25, 2008 11.76 11.87 10.79 11.01 27,159 -0.47(-4.07%)
Jan 24, 2008 10.79 12.23 10.79 11.48 31,830 +0.73(+6.79%)
Jan 23, 2008 10.16 10.75 9.119 10.75 85,779 -0.22(-2.02%)
Jan 22, 2008 8.733 11.48 8.587 10.97 101,772 +0.78(+7.61%)
Jan 21, 2008 11.78 12.19 9.942 10.20 153,353 +0.00(+0.00%)
Jan 18, 2008 11.78 12.19 9.942 10.20 153,353 -0.76(-6.96%)
Jan 17, 2008 13.40 14.46 10.35 10.96 144,431 -2.63(-19.36%)
Jan 16, 2008 14.14 14.54 12.71 13.59 85,779 -0.95(-6.54%)
Jan 15, 2008 14.92 15.29 14.16 14.54 62,413 -0.75(-4.92%)
Jan 14, 2008 13.91 15.86 13.68 15.29 145,062 +1.62(+11.84%)
Jan 11, 2008 13.13 13.99 13.08 13.67 34,772 +0.33(+2.47%)
Jan 10, 2008 13.56 13.70 13.06 13.34 24,630 -0.52(-3.73%)
Jan 09, 2008 13.32 14.13 12.85 13.86 39,768 +0.34(+2.53%)
Jan 08, 2008 13.35 13.71 13.17 13.52 31,637 -0.04(-0.28%)
Jan 07, 2008 14.35 14.35 12.59 13.56 54,046 -0.47(-3.32%)
Jan 04, 2008 13.65 14.46 13.20 14.02 65,157 -0.22(-1.52%)
Jan 03, 2008 13.21 15.06 13.17 14.24 139,330 +1.29(+9.96%)
Jan 02, 2008 13.25 13.25 12.78 12.95 26,612 -0.55(-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.