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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Feb 29, 2012 7.317 7.431 7.269 7.317 5,697 +0.00(+0.00%)
Feb 28, 2012 7.431 7.431 7.183 7.317 6,147 -0.07(-0.91%)
Feb 27, 2012 7.651 7.689 7.384 7.384 2,927 -0.11(-1.53%)
Feb 24, 2012 7.565 7.881 7.498 7.498 7,967 -0.09(-1.12%)
Feb 23, 2012 6.963 7.881 6.944 7.584 13,305 +0.39(+5.44%)
Feb 22, 2012 7.154 7.594 6.217 7.192 29,622 -0.42(-5.53%)
Feb 21, 2012 8.034 8.225 7.613 7.613 18,224 -0.82(-9.75%)
Feb 17, 2012 7.556 8.608 7.556 8.436 6,783 -0.23(-2.65%)
Feb 16, 2012 8.493 8.904 8.417 8.665 6,639 +0.15(+1.80%)
Feb 15, 2012 8.828 8.933 8.216 8.512 51,757 -0.37(-4.13%)
Feb 14, 2012 9.153 9.153 8.723 8.879 1,412 +0.03(+0.36%)
Feb 13, 2012 8.895 9.163 8.732 8.847 8,395 -0.03(-0.31%)
Feb 10, 2012 8.895 8.904 8.761 8.875 8,178 -0.10(-1.08%)
Feb 09, 2012 9.105 9.105 8.895 8.971 3,659 -0.16(-1.78%)
Feb 08, 2012 9.057 9.214 8.981 9.134 9,926 +0.22(+2.47%)
Feb 07, 2012 8.904 9.268 8.904 8.914 7,118 -0.11(-1.17%)
Feb 06, 2012 8.990 9.086 8.761 9.019 11,082 -0.09(-1.04%)
Feb 03, 2012 8.981 9.134 8.727 9.114 27,615 +0.12(+1.37%)
Feb 02, 2012 8.837 9.115 8.656 8.990 17,852 +0.24(+2.73%)
Feb 01, 2012 8.474 9.115 8.474 8.751 87,187 +0.33(+3.86%)
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%)
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.