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 (%)
Mar 30, 2012 6.370 6.552 6.370 6.456 2,300 +0.24(+3.85%)
Mar 29, 2012 6.609 6.705 6.140 6.217 22,129 -0.34(-5.25%)
Mar 28, 2012 6.752 6.752 6.561 6.561 5,059 -0.31(-4.46%)
Mar 27, 2012 6.877 6.877 6.695 6.867 7,011 -0.05(-0.68%)
Mar 26, 2012 6.666 6.914 6.408 6.914 7,815 +0.28(+4.17%)
Mar 23, 2012 6.312 6.676 6.236 6.638 11,919 +0.17(+2.66%)
Mar 22, 2012 6.934 6.953 6.370 6.465 11,789 -0.47(-6.76%)
Mar 21, 2012 7.078 7.125 6.762 6.934 9,844 -0.20(-2.82%)
Mar 20, 2012 6.982 7.211 6.905 7.135 7,888 -0.11(-1.57%)
Mar 19, 2012 7.221 7.250 6.982 7.249 4,810 -0.00(-0.01%)
Mar 16, 2012 7.345 7.345 7.173 7.250 522 -0.07(-0.92%)
Mar 15, 2012 7.259 7.364 7.087 7.317 2,917 +0.06(+0.79%)
Mar 14, 2012 7.422 7.422 7.221 7.259 8,338 -0.30(-3.93%)
Mar 13, 2012 7.393 7.556 7.393 7.556 2,575 +0.11(+1.41%)
Mar 12, 2012 7.326 7.451 7.326 7.451 1,902 -0.08(-1.07%)
Mar 09, 2012 7.393 7.531 7.393 7.531 920 -0.03(-0.46%)
Mar 08, 2012 7.629 7.641 7.565 7.565 1,045 +0.04(+0.51%)
Mar 07, 2012 7.613 7.642 7.336 7.527 2,613 -0.03(-0.38%)
Mar 06, 2012 7.537 7.556 7.327 7.556 5,637 +0.12(+1.67%)
Mar 05, 2012 7.278 7.565 7.278 7.431 5,405 +0.15(+2.10%)
Mar 02, 2012 7.498 7.498 7.232 7.278 3,609 -0.28(-3.67%)
Mar 01, 2012 7.317 7.632 7.319 7.556 3,032 +0.24(+3.27%)
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%)
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.