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 )

1.992 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 23, 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 31, 2010 5.797 5.806 5.693 5.797 5,472 -0.01(-0.18%)
Mar 30, 2010 5.614 5.976 5.614 5.808 743 -0.10(-1.73%)
Mar 29, 2010 5.929 5.976 5.802 5.910 6,063 +0.11(+1.96%)
Mar 26, 2010 5.675 5.853 5.477 5.796 11,506 +0.04(+0.64%)
Mar 25, 2010 5.590 5.844 5.420 5.759 11,223 +0.08(+1.32%)
Mar 24, 2010 5.599 5.684 5.505 5.684 17,805 +0.09(+1.65%)
Mar 23, 2010 5.505 5.592 5.501 5.592 2,175 +0.04(+0.71%)
Mar 22, 2010 5.411 5.580 5.411 5.552 1,260 +0.00(+0.00%)
Mar 19, 2010 5.355 5.552 5.355 5.552 3,180 -0.05(-0.84%)
Mar 18, 2010 5.458 5.599 5.458 5.599 5,735 +0.09(+1.71%)
Mar 17, 2010 5.336 5.505 5.251 5.505 14,950 +0.12(+2.27%)
Mar 16, 2010 5.496 5.496 5.251 5.383 8,607 -0.02(-0.35%)
Mar 15, 2010 5.411 5.439 5.270 5.402 10,182 +0.18(+3.42%)
Mar 12, 2010 5.355 5.496 5.091 5.223 12,048 -0.05(-0.89%)
Mar 11, 2010 4.901 5.308 4.901 5.270 15,432 +0.38(+7.69%)
Mar 10, 2010 5.035 5.035 4.846 4.893 7,108 -0.14(-2.80%)
Mar 09, 2010 5.025 5.035 4.724 5.035 9,356 +0.13(+2.69%)
Mar 08, 2010 4.875 5.035 4.660 4.903 6,238 -0.01(-0.19%)
Mar 05, 2010 4.940 4.940 4.526 4.912 8,734 -0.03(-0.57%)
Mar 04, 2010 4.790 4.940 4.762 4.940 15,534 +0.23(+4.79%)
Mar 03, 2010 4.432 4.762 4.432 4.715 23,564 +0.15(+3.30%)
Mar 02, 2010 4.555 4.658 4.555 4.564 11,593 +0.03(+0.62%)
Mar 01, 2010 4.517 4.536 4.432 4.536 18,529 +0.11(+2.55%)
Feb 26, 2010 4.103 4.461 4.075 4.423 17,266 +0.16(+3.75%)
Feb 25, 2010 4.188 4.272 4.141 4.263 4,888 -0.02(-0.44%)
Feb 24, 2010 4.235 4.376 4.009 4.282 11,795 +0.05(+1.11%)
Feb 23, 2010 4.461 4.461 4.235 4.235 3,825 -0.11(-2.60%)
Feb 22, 2010 3.971 4.461 3.934 4.348 56,099 +0.60(+16.08%)
Feb 19, 2010 3.915 3.915 3.745 3.745 6,317 -0.02(-0.50%)
Feb 18, 2010 3.887 3.887 3.764 3.764 1,113 -0.08(-1.98%)
Feb 16, 2010 3.849 3.840 3.840 3.840 425 +0.07(+1.77%)
Feb 12, 2010 3.774 3.774 3.774 3.774 4,038 +0.01(+0.22%)
Feb 11, 2010 3.764 3.765 3.764 3.765 1,382 -0.11(-2.88%)
Feb 10, 2010 3.670 3.877 3.670 3.877 7,154 +0.21(+5.64%)
Feb 09, 2010 3.632 3.809 3.331 3.670 8,935 -0.00(-0.08%)
Feb 08, 2010 3.623 3.866 3.623 3.673 2,204 -0.05(-1.44%)
Feb 04, 2010 3.830 3.727 3.727 3.727 7,226 -0.30(-7.47%)
Feb 03, 2010 4.028 4.028 3.764 4.028 4,356 +0.12(+3.13%)
Feb 01, 2010 3.821 3.905 3.905 3.905 2,762 +0.09(+2.47%)
Jan 29, 2010 3.962 3.971 3.811 3.811 4,250 -0.18(-4.56%)
Jan 28, 2010 3.999 4.009 3.962 3.993 2,731 -0.13(-3.11%)
Jan 27, 2010 3.999 4.122 3.990 4.122 690 +0.12(+3.06%)
Jan 26, 2010 3.971 4.037 3.971 3.999 2,416 -0.01(-0.23%)
Jan 25, 2010 4.188 4.188 4.009 4.009 3,942 -0.11(-2.74%)
Jan 22, 2010 4.065 4.178 3.981 4.122 5,695 +0.12(+3.06%)
Jan 21, 2010 4.159 4.178 3.963 3.999 3,092 +0.04(+0.95%)
Jan 20, 2010 3.971 4.178 3.962 3.962 4,722 -0.01(-0.33%)
Jan 19, 2010 4.178 4.178 3.962 3.975 1,701 -0.03(-0.85%)
Jan 15, 2010 4.103 4.009 4.009 4.009 4,994 -0.17(-4.05%)
Jan 14, 2010 4.131 4.178 4.075 4.178 17,656 +0.11(+2.83%)
Jan 13, 2010 4.094 4.129 4.018 4.063 10,950 +0.02(+0.42%)
Jan 12, 2010 3.952 4.046 3.952 4.046 5,605 +0.11(+2.87%)
Jan 11, 2010 3.868 3.999 3.868 3.934 3,453 +0.11(+2.96%)
Jan 08, 2010 3.896 3.896 3.821 3.821 4,654 -0.06(-1.46%)
Jan 07, 2010 3.934 4.037 3.868 3.877 8,558 +0.06(+1.48%)
Jan 06, 2010 3.794 3.952 3.794 3.821 3,957 -0.13(-3.33%)
Jan 05, 2010 3.915 3.962 3.727 3.952 6,840 -0.04(-0.95%)
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.