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 )

1.992 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2012 8.024 8.608 8.015 8.426 59,665 +0.46(+5.76%)
Jan 30, 2012 7.938 7.986 7.900 7.967 5,042 +0.08(+0.97%)
Jan 27, 2012 7.814 7.891 7.814 7.891 2,613 +0.11(+1.48%)
Jan 26, 2012 7.575 7.938 7.173 7.776 14,170 +0.17(+2.28%)
Jan 25, 2012 7.632 7.651 7.508 7.603 5,594 -0.02(-0.26%)
Jan 24, 2012 7.298 7.747 7.298 7.623 15,493 +0.15(+2.05%)
Jan 23, 2012 7.661 7.674 7.460 7.470 3,376 -0.18(-2.37%)
Jan 20, 2012 7.527 7.832 7.527 7.651 12,464 +0.06(+0.76%)
Jan 19, 2012 7.632 7.887 7.546 7.594 6,956 +0.11(+1.40%)
Jan 18, 2012 7.795 7.910 7.489 7.489 7,010 -0.33(-4.28%)
Jan 17, 2012 8.082 8.082 7.824 7.824 10,100 -0.30(-3.66%)
Jan 13, 2012 8.225 8.225 7.843 8.121 5,520 -0.10(-1.27%)
Jan 12, 2012 8.177 8.225 8.091 8.225 5,733 +0.11(+1.42%)
Jan 11, 2012 8.225 8.225 8.111 8.111 9,029 -0.06(-0.70%)
Jan 10, 2012 8.225 8.235 8.054 8.168 11,013 -0.07(-0.80%)
Jan 09, 2012 8.225 8.235 7.796 8.234 16,214 +0.44(+5.63%)
Jan 06, 2012 6.791 7.986 6.791 7.795 51,569 +1.26(+19.29%)
Jan 05, 2012 6.427 6.685 6.236 6.534 6,796 +0.08(+1.21%)
Jan 04, 2012 5.691 6.504 5.413 6.456 47,054 +1.56(+31.84%)
Dec 30, 2011 5.126 5.193 4.840 4.897 12,181 -0.27(-5.19%)
Dec 29, 2011 5.069 5.213 5.069 5.165 5,675 +0.11(+2.27%)
Dec 28, 2011 5.098 5.098 4.973 5.050 1,986 -0.15(-2.98%)
Dec 27, 2011 5.213 5.260 4.945 5.205 10,788 +0.04(+0.78%)
Dec 23, 2011 5.021 5.356 5.021 5.165 2,098 +0.07(+1.32%)
Dec 21, 2011 5.012 5.098 4.868 5.098 3,638 -0.07(-1.30%)
Dec 20, 2011 5.251 5.260 5.059 5.165 1,024 +0.32(+6.51%)
Dec 19, 2011 5.270 5.270 4.849 4.849 3,659 -0.36(-6.97%)
Dec 16, 2011 5.385 5.385 5.213 5.213 1,508 -0.05(-0.91%)
Dec 15, 2011 5.394 5.394 5.260 5.260 3,415 -0.15(-2.83%)
Dec 14, 2011 5.490 5.490 5.413 5.413 209 -0.02(-0.35%)
Dec 13, 2011 5.433 5.433 5.308 5.433 2,630 -0.07(-1.22%)
Dec 12, 2011 5.299 5.499 5.279 5.499 418 +0.14(+2.68%)
Dec 09, 2011 5.681 5.681 5.260 5.356 1,976 -0.11(-1.93%)
Dec 08, 2011 5.461 5.461 5.461 5.461 773 -0.05(-0.82%)
Dec 07, 2011 5.480 5.507 5.461 5.507 1,213 +0.01(+0.13%)
Dec 06, 2011 5.652 5.662 5.356 5.499 5,908 -0.17(-3.04%)
Dec 05, 2011 5.710 5.786 5.672 5.672 1,882 -0.11(-1.98%)
Dec 02, 2011 5.700 5.786 5.566 5.786 4,391 +0.16(+2.89%)
Dec 01, 2011 5.739 5.834 5.547 5.624 3,148 -0.14(-2.49%)
Nov 30, 2011 5.739 5.834 5.681 5.767 4,856 +0.26(+4.69%)
Nov 28, 2011 5.461 5.509 5.509 5.509 33,144 +0.06(+1.05%)
Nov 25, 2011 5.547 5.547 5.452 5.452 3,094 -0.05(-0.87%)
Nov 23, 2011 5.509 5.557 5.499 5.499 2,404 -0.07(-1.20%)
Nov 22, 2011 5.509 5.614 5.499 5.566 1,882 +0.05(+0.87%)
Nov 21, 2011 5.729 5.729 5.499 5.519 2,602 -0.33(-5.72%)
Nov 18, 2011 5.863 5.939 5.786 5.853 6,377 -0.07(-1.11%)
Nov 17, 2011 5.796 5.919 5.786 5.919 4,572 +0.01(+0.14%)
Nov 16, 2011 5.834 5.949 5.815 5.911 6,738 +0.12(+2.15%)
Nov 15, 2011 5.547 5.786 5.547 5.786 7,392 +0.00(+0.00%)
Nov 14, 2011 5.806 5.806 5.528 5.786 6,168 -0.05(-0.82%)
Nov 11, 2011 5.739 5.834 5.691 5.834 9,431 +0.12(+2.03%)
Nov 10, 2011 5.528 5.796 5.528 5.718 5,146 +0.13(+2.37%)
Nov 09, 2011 5.471 5.605 5.471 5.586 4,714 -0.05(-0.85%)
Nov 08, 2011 5.406 5.633 5.406 5.633 22,510 +0.19(+3.48%)
Nov 07, 2011 5.397 5.577 5.397 5.444 1,164 -0.15(-2.67%)
Nov 04, 2011 5.737 5.766 5.397 5.594 4,330 -0.08(-1.37%)
Nov 03, 2011 5.861 5.861 5.544 5.671 2,218 -0.19(-3.23%)
Nov 02, 2011 5.861 5.861 5.681 5.861 4,425 +0.00(+0.00%)
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.