Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.890 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2011 5.861 6.145 5.861 5.861 7,110 -0.17(-2.83%)
Oct 31, 2011 6.059 6.116 5.772 6.031 1,373 +0.01(+0.16%)
Oct 28, 2011 6.003 6.107 5.652 6.022 8,489 -0.03(-0.47%)
Oct 27, 2011 5.681 6.145 5.397 6.050 11,896 +0.46(+8.31%)
Oct 26, 2011 5.397 5.586 5.397 5.586 7,379 +0.07(+1.20%)
Oct 25, 2011 5.416 5.520 5.397 5.520 8,229 +0.14(+2.64%)
Oct 24, 2011 5.340 5.444 5.340 5.378 3,105 +0.18(+3.46%)
Oct 21, 2011 5.595 5.595 5.080 5.198 10,441 +0.18(+3.59%)
Oct 20, 2011 5.245 5.283 5.018 5.018 5,450 -0.29(-5.53%)
Oct 19, 2011 5.577 5.577 5.207 5.311 950 +0.02(+0.36%)
Oct 18, 2011 5.406 5.595 5.226 5.293 2,730 -0.15(-2.78%)
Oct 17, 2011 5.520 5.624 5.444 5.444 3,752 -0.08(-1.47%)
Oct 14, 2011 5.586 5.681 5.444 5.525 14,644 -0.10(-1.75%)
Oct 13, 2011 5.558 5.681 5.397 5.624 23,097 -0.09(-1.49%)
Oct 12, 2011 5.255 6.391 5.255 5.709 33,065 +0.88(+18.24%)
Oct 11, 2011 4.753 5.103 4.753 4.829 3,036 +0.03(+0.59%)
Oct 10, 2011 5.046 5.577 4.800 4.800 13,045 -0.34(-6.56%)
Oct 07, 2011 5.491 5.586 4.762 5.137 14,044 -0.16(-2.97%)
Oct 06, 2011 4.999 5.633 4.990 5.294 9,688 +0.26(+5.23%)
Oct 05, 2011 5.027 5.031 5.018 5.031 2,007 -0.09(-1.76%)
Oct 04, 2011 5.330 5.330 4.942 5.121 24,548 -0.13(-2.54%)
Oct 03, 2011 5.330 5.468 5.255 5.255 4,435 -0.09(-1.60%)
Sep 30, 2011 5.435 5.482 5.330 5.340 844 -0.18(-3.26%)
Sep 29, 2011 5.823 5.823 5.264 5.520 3,121 +0.03(+0.55%)
Sep 28, 2011 5.444 5.870 5.444 5.489 2,183 +0.14(+2.62%)
Sep 27, 2011 5.728 5.728 5.321 5.349 3,327 -0.28(-5.04%)
Sep 26, 2011 5.681 5.681 5.633 5.633 10,834 -0.27(-4.65%)
Sep 23, 2011 5.700 5.955 5.586 5.908 4,911 +0.23(+4.00%)
Sep 22, 2011 5.766 5.775 5.274 5.681 6,041 -0.24(-4.00%)
Sep 21, 2011 5.870 6.126 5.870 5.917 2,460 +0.18(+3.06%)
Sep 20, 2011 5.681 5.815 5.671 5.742 3,726 +0.06(+1.07%)
Sep 19, 2011 5.681 5.756 5.681 5.681 1,373 -0.09(-1.64%)
Sep 16, 2011 5.681 5.917 5.605 5.775 20,815 +0.07(+1.16%)
Sep 15, 2011 5.775 5.926 5.633 5.709 10,448 -0.21(-3.52%)
Sep 14, 2011 5.880 6.059 5.775 5.917 21,907 -0.06(-0.95%)
Sep 13, 2011 5.889 6.099 5.849 5.974 5,421 +0.14(+2.43%)
Sep 12, 2011 6.012 6.188 5.832 5.832 5,102 -0.35(-5.67%)
Sep 09, 2011 6.438 6.590 5.775 6.182 4,066 -0.40(-6.04%)
Sep 08, 2011 6.609 6.627 6.580 6.580 633 +0.07(+1.02%)
Sep 07, 2011 6.362 6.684 6.362 6.514 3,897 +0.31(+5.04%)
Sep 06, 2011 6.258 6.306 6.164 6.201 7,393 -0.10(-1.65%)
Sep 02, 2011 6.410 6.499 6.249 6.306 2,027 -0.38(-5.73%)
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.