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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 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, 2011 11.82 12.54 11.61 12.29 16,797 +0.70(+6.05%)
Jan 28, 2011 12.18 12.18 11.36 11.59 26,975 -0.59(-4.82%)
Jan 27, 2011 12.47 12.65 12.04 12.18 29,786 -0.10(-0.85%)
Jan 26, 2011 11.49 12.45 11.45 12.28 54,063 +0.80(+7.01%)
Jan 25, 2011 11.47 11.47 11.30 11.47 3,952 +0.00(+0.00%)
Jan 24, 2011 10.79 11.55 10.65 11.47 20,566 +0.78(+7.26%)
Jan 21, 2011 10.88 11.02 10.64 10.70 8,647 -0.05(-0.44%)
Jan 20, 2011 11.21 11.21 10.52 10.75 27,327 -0.45(-3.98%)
Jan 19, 2011 11.78 11.78 11.07 11.19 19,502 -0.45(-3.90%)
Jan 18, 2011 11.55 11.69 11.39 11.65 11,206 +0.02(+0.16%)
Jan 14, 2011 11.57 11.65 11.50 11.63 8,017 +0.08(+0.66%)
Jan 13, 2011 11.16 11.55 11.16 11.55 20,725 +0.49(+4.45%)
Jan 12, 2011 10.72 11.60 10.71 11.06 55,419 +0.30(+2.83%)
Jan 11, 2011 10.88 10.88 10.70 10.75 13,785 -0.11(-0.99%)
Jan 10, 2011 10.82 10.96 10.72 10.86 10,727 +0.01(+0.11%)
Jan 07, 2011 10.80 10.99 10.79 10.85 10,955 +0.07(+0.61%)
Jan 06, 2011 10.81 11.07 10.61 10.78 27,581 -0.03(-0.26%)
Jan 05, 2011 10.38 10.81 10.38 10.81 28,516 +0.50(+4.87%)
Jan 04, 2011 10.76 10.89 10.08 10.31 37,521 -0.56(-5.14%)
Jan 03, 2011 11.02 11.60 10.72 10.87 69,817 -0.23(-2.05%)
Dec 31, 2010 11.15 11.18 10.81 11.10 7,999 +0.06(+0.51%)
Dec 30, 2010 10.35 11.36 10.02 11.04 69,944 +0.27(+2.46%)
Dec 29, 2010 10.41 10.79 10.15 10.77 19,975 +0.35(+3.36%)
Dec 28, 2010 10.81 10.81 10.15 10.42 44,127 -0.39(-3.59%)
Dec 27, 2010 9.335 10.94 9.335 10.81 99,055 +1.35(+14.31%)
Dec 23, 2010 9.458 9.458 9.184 9.458 18,521 +0.27(+2.99%)
Dec 22, 2010 9.383 9.383 9.042 9.184 12,497 -0.07(-0.72%)
Dec 21, 2010 9.212 9.468 9.042 9.250 34,218 +0.21(+2.30%)
Dec 20, 2010 9.250 9.353 9.013 9.042 12,663 -0.32(-3.44%)
Dec 17, 2010 9.269 9.411 9.193 9.364 8,878 -0.08(-0.82%)
Dec 16, 2010 9.023 9.458 8.994 9.441 7,936 +0.32(+3.51%)
Dec 15, 2010 9.439 9.439 9.089 9.121 10,766 -0.16(-1.73%)
Dec 14, 2010 9.136 9.392 9.051 9.282 10,379 +0.16(+1.70%)
Dec 13, 2010 9.373 9.468 9.127 9.127 22,409 -0.25(-2.63%)
Dec 10, 2010 9.326 9.373 9.286 9.373 9,736 +0.00(+0.00%)
Dec 09, 2010 9.260 9.420 9.155 9.373 17,802 +0.44(+4.98%)
Dec 08, 2010 9.136 9.193 8.625 8.928 31,379 -0.08(-0.84%)
Dec 07, 2010 9.108 9.364 9.004 9.004 18,625 -0.13(-1.45%)
Dec 06, 2010 9.222 9.383 9.061 9.136 8,053 +0.00(+0.00%)
Dec 03, 2010 9.288 9.354 9.080 9.136 15,000 -0.14(-1.53%)
Dec 02, 2010 9.193 9.307 8.966 9.278 24,715 +0.28(+3.16%)
Dec 01, 2010 9.212 9.389 8.928 8.994 18,437 -0.05(-0.52%)
Nov 30, 2010 9.420 9.468 9.042 9.042 4,502 -0.43(-4.50%)
Nov 29, 2010 8.928 9.544 8.928 9.468 11,432 +0.51(+5.71%)
Nov 26, 2010 9.250 9.250 8.904 8.956 10,728 -0.49(-5.21%)
Nov 24, 2010 9.260 9.449 9.449 9.449 11,635 +0.31(+3.42%)
Nov 23, 2010 9.420 9.420 8.985 9.136 11,323 -0.52(-5.39%)
Nov 22, 2010 9.108 9.657 8.862 9.657 8,104 +0.55(+6.03%)
Nov 19, 2010 8.805 9.345 8.805 9.108 11,857 -0.26(-2.73%)
Nov 18, 2010 9.307 9.600 9.051 9.364 32,298 +0.31(+3.45%)
Nov 17, 2010 9.118 9.542 8.758 9.051 22,012 -0.21(-2.25%)
Nov 16, 2010 9.222 9.458 8.758 9.260 16,623 -0.27(-2.78%)
Nov 15, 2010 9.420 9.742 9.402 9.525 13,148 +0.13(+1.43%)
Nov 12, 2010 9.562 9.598 8.606 9.390 48,162 -0.41(-4.17%)
Nov 11, 2010 9.581 9.922 9.562 9.799 10,508 -0.13(-1.33%)
Nov 10, 2010 10.14 10.23 9.676 9.932 31,497 -0.08(-0.76%)
Nov 09, 2010 9.222 10.51 9.222 10.01 122,527 +0.69(+7.42%)
Nov 08, 2010 9.241 9.410 8.940 9.316 14,939 +0.00(+0.00%)
Nov 05, 2010 9.279 9.636 9.034 9.316 28,446 +0.07(+0.71%)
Nov 04, 2010 8.912 9.279 8.902 9.250 28,145 +0.21(+2.29%)
Nov 03, 2010 9.015 9.175 8.639 9.043 17,701 +0.11(+1.26%)
Nov 02, 2010 9.034 9.363 8.526 8.931 49,772 -0.20(-2.16%)
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.