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 29, 2010 9.410 9.825 9.345 9.627 32,010 +0.31(+3.33%)
Oct 28, 2010 9.213 9.570 9.148 9.316 34,572 -0.08(-0.90%)
Oct 27, 2010 9.665 9.988 8.686 9.401 82,293 -1.16(-10.96%)
Oct 25, 2010 9.147 10.75 9.147 10.56 255,898 +1.41(+15.43%)
Oct 22, 2010 9.082 9.318 8.940 9.147 15,229 -0.08(-0.92%)
Oct 21, 2010 9.505 9.533 8.893 9.232 39,542 -0.22(-2.29%)
Oct 20, 2010 8.846 9.693 8.780 9.448 160,176 +0.73(+8.42%)
Oct 19, 2010 9.260 9.787 8.676 8.714 52,384 -1.30(-12.97%)
Oct 18, 2010 9.410 10.13 9.410 10.01 77,374 +0.51(+5.35%)
Oct 15, 2010 8.855 9.599 8.677 9.505 109,045 +0.62(+6.99%)
Oct 14, 2010 9.166 9.166 8.752 8.883 45,127 -0.43(-4.65%)
Oct 13, 2010 9.401 9.401 8.469 9.316 141,034 +0.13(+1.43%)
Oct 12, 2010 8.752 9.975 8.451 9.185 346,097 +0.36(+4.12%)
Oct 11, 2010 7.227 8.865 7.227 8.821 361,071 +2.14(+32.03%)
Oct 08, 2010 6.512 6.738 6.286 6.681 30,679 +0.28(+4.41%)
Oct 07, 2010 6.211 6.484 6.211 6.399 5,419 +0.16(+2.56%)
Oct 06, 2010 6.070 6.239 5.787 6.239 18,734 +0.12(+2.00%)
Oct 05, 2010 5.938 6.117 5.938 6.117 25,938 +0.27(+4.67%)
Oct 04, 2010 6.079 6.079 5.799 5.844 17,128 -0.21(-3.42%)
Oct 01, 2010 5.929 6.117 5.929 6.051 4,941 +0.12(+2.06%)
Sep 30, 2010 5.985 6.013 5.769 5.929 11,582 +0.05(+0.80%)
Sep 29, 2010 5.825 5.881 5.740 5.881 3,081 +0.05(+0.80%)
Sep 28, 2010 5.891 5.929 5.675 5.834 10,066 -0.08(-1.43%)
Sep 27, 2010 6.032 6.070 5.853 5.919 15,631 +0.10(+1.78%)
Sep 24, 2010 5.759 5.816 5.693 5.816 11,097 +0.08(+1.31%)
Sep 23, 2010 5.759 5.759 5.599 5.740 6,375 -0.05(-0.81%)
Sep 22, 2010 5.590 5.787 5.590 5.787 10,161 +0.08(+1.49%)
Sep 21, 2010 5.665 5.834 5.641 5.703 13,229 +0.10(+1.85%)
Sep 20, 2010 5.646 5.693 5.439 5.599 24,829 -0.24(-4.03%)
Sep 17, 2010 5.693 5.834 5.408 5.834 15,298 +0.18(+3.16%)
Sep 15, 2010 5.590 5.740 5.590 5.656 4,529 -0.01(-0.17%)
Sep 14, 2010 5.552 5.769 5.449 5.665 2,762 +0.10(+1.86%)
Sep 13, 2010 5.703 5.703 5.562 5.562 3,400 -0.08(-1.50%)
Sep 10, 2010 5.787 5.787 5.383 5.646 1,700 +0.05(+0.84%)
Sep 09, 2010 5.787 5.797 5.562 5.599 1,381 +0.04(+0.68%)
Sep 08, 2010 5.590 5.825 5.402 5.561 3,193 -0.09(-1.67%)
Sep 07, 2010 5.787 5.787 5.656 5.656 9,670 -0.10(-1.80%)
Sep 03, 2010 5.740 5.816 5.420 5.759 9,457 +0.02(+0.33%)
Sep 02, 2010 5.467 5.740 5.063 5.740 29,636 +0.29(+5.35%)
Sep 01, 2010 5.505 5.543 5.373 5.449 1,487 +0.28(+5.46%)
Aug 31, 2010 5.148 5.449 5.148 5.166 2,032 -0.09(-1.79%)
Aug 30, 2010 5.251 5.260 5.251 5.260 850 -0.10(-1.93%)
Aug 27, 2010 5.213 5.458 5.100 5.364 2,969 +0.20(+3.83%)
Aug 26, 2010 4.733 5.552 4.696 5.166 8,562 +0.18(+3.58%)
Aug 25, 2010 4.818 4.999 4.818 4.988 5,776 -0.03(-0.56%)
Aug 24, 2010 5.232 5.406 4.950 5.016 4,463 -0.33(-6.16%)
Aug 23, 2010 5.243 5.580 5.035 5.345 8,057 -0.15(-2.74%)
Aug 20, 2010 5.063 5.599 5.063 5.496 18,500 +0.13(+2.46%)
Aug 19, 2010 5.524 5.618 5.364 5.364 4,058 -0.16(-2.90%)
Aug 18, 2010 5.533 5.552 5.364 5.524 11,208 +0.17(+3.16%)
Aug 17, 2010 5.100 5.533 5.100 5.355 25,081 +0.23(+4.40%)
Aug 16, 2010 5.175 5.175 4.752 5.129 1,762 -0.05(-0.91%)
Aug 13, 2010 4.846 5.176 4.724 5.176 4,569 +0.24(+4.96%)
Aug 12, 2010 4.931 4.931 4.888 4.931 637 +0.00(+0.00%)
Aug 11, 2010 4.931 4.931 4.931 4.931 106 +0.07(+1.35%)
Aug 10, 2010 4.856 5.063 4.856 4.865 3,804 +0.02(+0.39%)
Aug 09, 2010 4.762 4.865 4.745 4.846 1,970 +0.13(+2.79%)
Aug 06, 2010 4.846 4.865 4.677 4.715 3,241 -0.15(-3.03%)
Aug 05, 2010 4.865 4.865 4.697 4.862 1,168 -0.00(-0.07%)
Aug 04, 2010 4.752 4.865 4.686 4.865 7,863 +0.08(+1.77%)
Aug 03, 2010 4.724 4.865 4.668 4.781 4,139 -0.04(-0.78%)
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.