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: 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 (%)
Sep 30, 2008 7.491 7.989 7.444 7.444 13,218 -0.16(-2.10%)
Sep 29, 2008 8.121 8.281 7.350 7.604 29,438 -0.62(-7.55%)
Sep 26, 2008 7.717 8.234 7.717 8.225 27,055 +0.04(+0.46%)
Sep 25, 2008 7.782 8.187 7.557 8.187 29,116 +0.38(+4.82%)
Sep 24, 2008 8.319 8.469 7.764 7.811 17,620 -0.56(-6.74%)
Sep 23, 2008 8.413 8.413 7.820 8.375 10,309 -0.10(-1.22%)
Sep 22, 2008 9.298 9.298 8.244 8.479 22,004 -0.88(-9.45%)
Sep 19, 2008 8.272 9.363 8.272 9.363 13,852 +1.68(+21.94%)
Sep 18, 2008 7.594 8.460 7.529 7.679 24,843 +0.01(+0.12%)
Sep 17, 2008 8.469 8.518 7.462 7.670 25,025 -0.80(-9.44%)
Sep 16, 2008 9.373 9.401 7.914 8.469 33,010 -0.94(-10.00%)
Sep 15, 2008 9.608 9.730 9.203 9.410 13,251 -0.50(-5.09%)
Sep 12, 2008 9.975 9.975 9.815 9.915 10,280 +0.03(+0.34%)
Sep 11, 2008 10.12 10.12 9.646 9.881 26,654 -0.24(-2.33%)
Sep 10, 2008 10.29 10.29 10.12 10.12 11,502 -0.03(-0.28%)
Sep 09, 2008 10.45 10.46 10.02 10.14 27,666 -0.88(-8.02%)
Sep 08, 2008 10.86 11.42 10.85 11.03 19,538 +0.46(+4.36%)
Sep 05, 2008 10.89 10.89 10.38 10.57 29,460 -0.46(-4.18%)
Sep 04, 2008 11.34 11.85 10.85 11.03 44,644 -1.01(-8.37%)
Sep 03, 2008 12.70 12.70 11.76 12.04 19,627 -0.09(-0.77%)
Sep 02, 2008 12.37 13.06 12.02 12.13 22,547 -0.24(-1.98%)
Aug 29, 2008 12.06 12.49 12.06 12.37 5,185 -0.15(-1.20%)
Aug 28, 2008 12.13 13.08 11.67 12.53 30,658 +0.40(+3.26%)
Aug 27, 2008 11.57 12.30 11.34 12.13 31,965 +0.41(+3.53%)
Aug 26, 2008 11.85 12.13 11.44 11.72 24,127 -0.31(-2.58%)
Aug 25, 2008 12.46 12.46 11.90 12.03 20,572 -0.31(-2.52%)
Aug 22, 2008 12.65 12.66 12.14 12.34 25,279 +0.19(+1.55%)
Aug 21, 2008 12.05 12.69 11.55 12.15 50,846 +0.10(+0.86%)
Aug 20, 2008 12.43 12.85 11.77 12.05 42,655 -0.57(-4.55%)
Aug 19, 2008 12.40 13.09 12.14 12.62 59,078 -0.07(-0.52%)
Aug 18, 2008 13.94 14.29 12.56 12.69 160,335 -1.62(-11.32%)
Aug 15, 2008 18.29 18.34 14.13 14.30 278,443 -3.65(-20.34%)
Aug 14, 2008 17.02 18.37 16.97 17.96 136,288 +1.02(+6.00%)
Aug 13, 2008 15.88 16.94 15.53 16.94 141,357 +1.41(+9.09%)
Aug 12, 2008 13.77 15.62 13.72 15.53 185,682 +2.16(+16.12%)
Aug 11, 2008 13.17 13.88 13.09 13.37 52,474 +0.37(+2.82%)
Aug 08, 2008 12.51 13.17 12.51 13.01 20,479 +0.40(+3.13%)
Aug 07, 2008 12.51 12.70 12.46 12.61 14,931 -0.13(-1.03%)
Aug 06, 2008 10.82 12.91 10.82 12.74 45,411 +1.84(+16.93%)
Aug 05, 2008 11.39 11.39 10.82 10.90 8,668 -0.46(-4.06%)
Aug 04, 2008 11.95 11.95 11.29 11.36 9,325 -0.59(-4.96%)
Aug 01, 2008 12.28 12.28 11.19 11.95 19,832 -0.31(-2.53%)
Jul 31, 2008 13.12 13.18 12.26 12.26 35,786 -0.14(-1.10%)
Jul 30, 2008 11.22 12.46 11.22 12.40 51,007 +1.46(+13.36%)
Jul 29, 2008 10.94 11.14 10.83 10.94 23,903 -0.02(-0.20%)
Jul 28, 2008 11.57 11.57 10.82 10.96 13,629 -0.63(-5.40%)
Jul 25, 2008 11.25 12.47 11.25 11.58 7,746 +0.23(+1.99%)
Jul 24, 2008 12.20 12.59 11.12 11.36 28,028 -0.88(-7.15%)
Jul 23, 2008 12.35 12.97 12.09 12.23 23,609 -0.24(-1.89%)
Jul 22, 2008 12.47 13.59 12.33 12.47 37,237 -0.33(-2.57%)
Jul 21, 2008 13.65 14.75 12.23 12.80 75,628 -0.52(-3.89%)
Jul 18, 2008 13.43 14.00 13.32 13.32 12,558 -0.11(-0.84%)
Jul 17, 2008 13.45 14.73 13.32 13.43 86,805 -0.03(-0.24%)
Jul 16, 2008 13.59 13.73 13.18 13.46 13,882 +0.02(+0.14%)
Jul 15, 2008 12.57 13.53 12.24 13.44 62,845 +0.99(+7.97%)
Jul 14, 2008 13.24 13.57 12.26 12.45 46,692 -0.28(-2.22%)
Jul 11, 2008 12.45 13.10 11.61 12.73 33,112 +0.23(+1.81%)
Jul 10, 2008 11.73 13.12 11.73 12.51 118,561 +0.97(+8.45%)
Jul 09, 2008 9.170 12.12 9.076 11.53 339,735 +2.40(+26.34%)
Jul 08, 2008 8.926 9.128 8.719 9.128 10,371 +0.19(+2.15%)
Jul 07, 2008 9.253 9.253 8.893 8.936 6,290 +0.33(+3.83%)
Jul 04, 2008 8.705 8.846 8.469 8.606 11,217 +0.00(+0.00%)
Jul 03, 2008 8.705 8.846 8.469 8.606 11,217 -0.31(-3.48%)
Jul 02, 2008 8.940 8.949 8.705 8.916 5,795 -0.03(-0.30%)
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.