Skip to main content

Art S Way MFG Company (NQ: ARTW )

2.100 +0.010 (+0.48%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 13.38 13.54 12.61 13.50 103,302 +0.00(+0.00%)
Dec 31, 2007 13.38 13.54 12.61 13.50 103,302 -0.44(-3.17%)
Dec 28, 2007 13.77 14.26 13.77 13.94 36,276 +0.34(+2.52%)
Dec 27, 2007 14.98 14.98 13.30 13.60 94,862 -1.44(-9.57%)
Dec 26, 2007 15.32 15.32 14.59 15.04 24,043 -0.12(-0.78%)
Dec 24, 2007 15.48 15.48 14.30 15.16 43,898 +0.26(+1.77%)
Dec 21, 2007 13.65 15.23 13.65 14.89 98,556 +1.30(+9.55%)
Dec 20, 2007 13.69 13.81 12.69 13.59 59,701 -0.31(-2.23%)
Dec 19, 2007 13.34 13.93 13.34 13.90 61,191 +0.61(+4.56%)
Dec 18, 2007 12.70 13.55 12.45 13.30 117,588 +0.38(+2.95%)
Dec 17, 2007 14.67 14.67 12.55 12.92 211,509 -2.33(-15.28%)
Dec 14, 2007 15.97 16.37 14.40 15.24 266,897 -1.33(-8.03%)
Dec 13, 2007 17.97 18.70 15.69 16.58 326,590 -1.30(-7.29%)
Dec 12, 2007 17.72 18.12 16.85 17.88 228,165 +2.21(+14.08%)
Dec 11, 2007 16.91 17.83 15.57 15.67 301,027 -0.18(-1.16%)
Dec 10, 2007 16.85 17.15 14.82 15.86 419,674 +1.46(+10.13%)
Dec 07, 2007 13.65 14.40 13.46 14.40 89,152 +1.23(+9.36%)
Dec 06, 2007 12.60 13.44 12.28 13.17 111,019 +0.83(+6.71%)
Dec 05, 2007 11.75 12.47 11.69 12.34 77,193 +0.58(+4.96%)
Dec 04, 2007 11.57 11.75 11.17 11.75 31,707 +0.22(+1.92%)
Dec 03, 2007 11.25 11.75 11.10 11.53 32,002 +0.43(+3.86%)
Nov 30, 2007 9.853 11.29 9.853 11.10 52,061 +1.18(+11.85%)
Nov 29, 2007 9.561 10.23 9.552 9.928 26,925 +0.40(+4.20%)
Nov 28, 2007 9.627 9.693 9.175 9.528 24,814 +0.02(+0.25%)
Nov 27, 2007 9.232 9.919 9.232 9.505 7,757 +0.11(+1.20%)
Nov 26, 2007 9.599 9.599 9.345 9.392 8,212 -0.02(-0.20%)
Nov 23, 2007 9.025 9.562 9.011 9.410 4,535 +0.16(+1.78%)
Nov 21, 2007 9.100 9.246 8.992 9.246 7,457 -0.15(-1.60%)
Nov 20, 2007 9.377 10.28 9.279 9.396 12,524 +0.30(+3.31%)
Nov 19, 2007 9.890 9.890 8.846 9.095 27,188 -0.79(-7.95%)
Nov 16, 2007 9.881 10.23 9.881 9.881 7,066 +0.00(+0.05%)
Nov 15, 2007 10.02 10.10 9.674 9.876 3,825 +0.02(+0.19%)
Nov 14, 2007 10.13 10.85 9.646 9.857 35,381 +0.21(+2.20%)
Nov 13, 2007 9.340 9.975 9.340 9.646 26,530 +0.17(+1.79%)
Nov 12, 2007 10.37 10.58 9.410 9.476 74,177 -1.20(-11.28%)
Nov 09, 2007 11.10 11.10 10.48 10.68 21,308 -0.40(-3.61%)
Nov 08, 2007 10.93 11.19 10.57 11.08 32,391 +0.03(+0.31%)
Nov 07, 2007 11.42 11.66 11.01 11.05 46,320 -0.72(-6.09%)
Nov 06, 2007 11.41 11.77 11.41 11.76 16,802 +0.00(+0.00%)
Nov 05, 2007 12.00 12.00 11.41 11.76 19,746 -0.33(-2.72%)
Nov 02, 2007 12.33 12.33 11.34 12.09 40,170 +0.23(+1.94%)
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.