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 30, 2009 3.698 3.722 3.576 3.576 6,220 -0.05(-1.30%)
Oct 29, 2009 3.745 3.745 3.444 3.623 12,117 -0.10(-2.78%)
Oct 28, 2009 3.717 3.755 3.463 3.726 19,394 -0.02(-0.50%)
Oct 27, 2009 3.776 3.947 3.717 3.745 17,313 +0.02(+0.58%)
Oct 26, 2009 3.789 3.849 3.717 3.724 6,497 +0.05(+1.40%)
Oct 23, 2009 3.672 3.905 3.632 3.672 12,262 -0.04(-1.21%)
Oct 22, 2009 3.821 3.905 3.709 3.717 23,136 -0.05(-1.25%)
Oct 21, 2009 3.830 3.952 3.764 3.764 15,769 -0.02(-0.50%)
Oct 20, 2009 3.857 3.990 3.783 3.783 23,250 -0.05(-1.23%)
Oct 19, 2009 3.802 3.938 3.736 3.830 17,337 +0.08(+2.26%)
Oct 16, 2009 3.774 4.084 3.717 3.745 39,268 +0.04(+1.02%)
Oct 15, 2009 3.764 4.073 3.708 3.708 27,951 -0.05(-1.25%)
Oct 14, 2009 4.141 4.141 3.727 3.755 21,351 -0.22(-5.45%)
Oct 13, 2009 4.037 4.037 3.952 3.971 18,676 -0.07(-1.63%)
Oct 12, 2009 4.517 4.856 3.811 4.037 86,676 -0.80(-16.54%)
Oct 09, 2009 4.564 4.865 4.564 4.837 17,830 +0.22(+4.68%)
Oct 08, 2009 4.432 4.892 4.432 4.621 12,692 -0.27(-5.58%)
Oct 07, 2009 4.903 4.903 4.893 4.893 955 +0.03(+0.56%)
Oct 06, 2009 4.621 4.866 4.621 4.866 2,656 -0.06(-1.32%)
Oct 05, 2009 4.908 4.931 4.649 4.931 2,068 +0.28(+6.07%)
Oct 02, 2009 4.705 4.799 4.630 4.649 12,284 -0.06(-1.20%)
Oct 01, 2009 4.677 4.986 4.677 4.705 4,127 -0.06(-1.34%)
Sep 30, 2009 4.715 4.769 4.715 4.769 637 +0.04(+0.75%)
Sep 29, 2009 4.734 4.734 4.734 4.734 265 -0.25(-5.07%)
Sep 28, 2009 4.986 4.986 4.986 4.986 159 +0.09(+1.90%)
Sep 25, 2009 4.743 4.893 4.621 4.893 3,797 +0.26(+5.69%)
Sep 24, 2009 4.988 5.082 4.615 4.630 3,449 -0.39(-7.69%)
Sep 23, 2009 4.988 5.016 4.716 5.016 11,456 +0.08(+1.72%)
Sep 22, 2009 4.884 4.988 4.799 4.931 16,948 +0.05(+0.96%)
Sep 21, 2009 4.743 4.886 4.526 4.884 6,349 +0.08(+1.76%)
Sep 18, 2009 4.799 4.837 4.536 4.799 10,922 -0.03(-0.62%)
Sep 17, 2009 4.683 4.893 4.555 4.829 10,921 +0.16(+3.43%)
Sep 16, 2009 4.479 4.705 4.479 4.669 4,934 -0.02(-0.36%)
Sep 15, 2009 4.517 4.686 4.517 4.686 2,317 -0.02(-0.40%)
Sep 14, 2009 4.536 4.705 4.451 4.705 5,806 +0.00(+0.00%)
Sep 11, 2009 4.752 4.752 4.517 4.705 5,476 +0.00(+0.00%)
Sep 10, 2009 4.677 4.705 4.545 4.705 3,613 +0.11(+2.46%)
Sep 09, 2009 4.649 4.893 4.517 4.592 9,068 +0.04(+0.95%)
Sep 08, 2009 4.395 4.893 4.028 4.549 10,620 +0.08(+1.77%)
Sep 04, 2009 4.517 4.696 4.470 4.470 1,477 +0.09(+2.15%)
Sep 03, 2009 4.545 4.602 4.376 4.376 3,704 -0.10(-2.31%)
Sep 02, 2009 4.658 4.658 4.479 4.479 658 -0.13(-2.86%)
Sep 01, 2009 4.564 4.611 4.272 4.611 20,959 -0.13(-2.78%)
Aug 31, 2009 4.619 4.743 4.619 4.743 1,511 -0.02(-0.40%)
Aug 28, 2009 4.710 4.762 4.611 4.762 4,835 -0.07(-1.36%)
Aug 27, 2009 4.705 4.837 4.705 4.828 584 -0.01(-0.19%)
Aug 26, 2009 4.611 4.988 4.611 4.837 5,748 +0.14(+3.01%)
Aug 25, 2009 4.988 4.988 4.564 4.696 19,212 -0.05(-0.99%)
Aug 24, 2009 4.828 4.941 4.743 4.743 5,203 -0.06(-1.18%)
Aug 21, 2009 4.592 4.799 4.525 4.799 1,283 +0.08(+1.80%)
Aug 20, 2009 4.715 4.715 4.526 4.715 6,311 -0.25(-5.02%)
Aug 19, 2009 4.752 4.964 4.752 4.964 2,015 +0.26(+5.50%)
Aug 18, 2009 4.658 4.809 4.517 4.705 2,231 +0.19(+4.17%)
Aug 17, 2009 4.583 4.705 4.489 4.517 3,547 -0.47(-9.43%)
Aug 14, 2009 4.790 4.988 4.376 4.988 4,326 +0.28(+6.00%)
Aug 13, 2009 4.461 4.718 4.451 4.705 6,418 +0.24(+5.26%)
Aug 12, 2009 4.573 4.573 4.338 4.470 3,469 -0.11(-2.38%)
Aug 11, 2009 4.658 4.696 4.579 4.579 2,673 -0.06(-1.30%)
Aug 10, 2009 4.715 4.715 4.620 4.639 5,728 -0.11(-2.38%)
Aug 07, 2009 4.780 5.082 4.705 4.752 10,117 +0.17(+3.70%)
Aug 06, 2009 4.893 4.893 4.583 4.583 3,347 -0.40(-8.11%)
Aug 05, 2009 5.006 5.006 4.705 4.988 4,733 -0.01(-0.19%)
Aug 04, 2009 5.195 5.223 4.941 4.997 2,930 -0.18(-3.45%)
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.