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 )

1.940 -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 (%)
Aug 31, 2012 6.494 6.552 6.425 6.425 1,257 +0.01(+0.12%)
Aug 30, 2012 6.437 6.437 6.379 6.418 1,045 -0.04(-0.59%)
Aug 29, 2012 6.411 6.456 6.411 6.456 738 -0.13(-2.03%)
Aug 27, 2012 6.389 6.695 6.312 6.590 3,107 +0.15(+2.38%)
Aug 24, 2012 6.217 6.437 6.217 6.437 1,760 +0.19(+3.03%)
Aug 23, 2012 6.073 6.265 6.064 6.247 1,671 -0.05(-0.73%)
Aug 21, 2012 6.322 6.293 6.293 6.293 2,613 -0.07(-1.05%)
Aug 20, 2012 6.083 6.360 6.083 6.360 982 +0.03(+0.51%)
Aug 17, 2012 6.313 6.341 6.229 6.328 2,509 +0.13(+2.10%)
Aug 16, 2012 6.303 6.303 5.968 6.198 10,504 +0.20(+3.35%)
Aug 15, 2012 5.968 6.341 5.930 5.997 4,343 -0.03(-0.44%)
Aug 14, 2012 6.025 6.073 5.882 6.024 15,420 -0.00(-0.03%)
Aug 13, 2012 6.322 6.322 5.939 6.025 28,736 -0.30(-4.69%)
Aug 10, 2012 6.379 6.513 6.284 6.322 9,718 -0.04(-0.60%)
Aug 09, 2012 6.418 6.465 6.207 6.360 15,573 +0.00(+0.00%)
Aug 08, 2012 6.475 6.494 6.342 6.360 6,769 -0.09(-1.34%)
Aug 07, 2012 6.370 6.552 6.370 6.446 10,643 +0.04(+0.60%)
Aug 06, 2012 6.571 6.571 6.408 6.408 2,866 -0.07(-1.05%)
Aug 03, 2012 6.456 6.552 6.456 6.476 5,682 +0.02(+0.31%)
Aug 02, 2012 6.628 6.628 6.226 6.456 16,211 -0.24(-3.57%)
Aug 01, 2012 6.724 6.838 6.618 6.695 8,504 -0.14(-2.10%)
Jul 31, 2012 6.848 6.867 6.838 6.838 9,108 +0.03(+0.45%)
Jul 30, 2012 6.705 6.808 6.705 6.808 1,171 -0.15(-2.22%)
Jul 27, 2012 6.953 6.963 6.695 6.963 3,401 -0.00(-0.00%)
Jul 26, 2012 7.001 7.001 6.963 6.963 522 +0.03(+0.40%)
Jul 25, 2012 7.068 7.068 6.935 6.935 209 +0.16(+2.42%)
Jul 24, 2012 6.915 7.116 6.708 6.771 10,899 -0.25(-3.52%)
Jul 23, 2012 7.030 7.030 6.599 7.018 8,824 -0.01(-0.16%)
Jul 20, 2012 7.049 7.336 7.011 7.030 5,175 -0.22(-3.03%)
Jul 19, 2012 7.078 7.250 7.078 7.249 6,876 +0.19(+2.70%)
Jul 18, 2012 7.288 7.288 7.058 7.058 9,466 -0.28(-3.78%)
Jul 17, 2012 7.498 7.498 6.724 7.336 14,052 -0.06(-0.78%)
Jul 16, 2012 7.661 7.785 7.374 7.393 16,193 -0.40(-5.14%)
Jul 13, 2012 7.642 7.795 7.460 7.794 16,345 +0.03(+0.36%)
Jul 12, 2012 8.120 8.130 7.690 7.766 22,466 -0.35(-4.36%)
Jul 11, 2012 7.173 8.417 7.173 8.120 74,057 +0.95(+13.20%)
Jul 10, 2012 7.307 7.393 7.097 7.173 8,042 +0.05(+0.67%)
Jul 09, 2012 7.173 7.269 7.097 7.125 8,417 -0.05(-0.64%)
Jul 06, 2012 7.298 7.317 7.097 7.171 6,401 -0.26(-3.46%)
Jul 05, 2012 6.953 7.461 6.953 7.428 9,087 +0.47(+6.69%)
Jul 03, 2012 6.839 6.963 6.838 6.963 9,677 +0.09(+1.27%)
Jul 02, 2012 6.810 6.876 6.599 6.876 2,758 +0.42(+6.50%)
Jun 29, 2012 6.877 6.924 6.456 6.456 12,871 -0.32(-4.78%)
Jun 28, 2012 6.800 6.800 6.714 6.780 941 -0.10(-1.40%)
Jun 27, 2012 6.705 6.877 6.695 6.877 2,901 +0.14(+2.01%)
Jun 26, 2012 6.714 6.771 6.638 6.741 5,601 -0.09(-1.27%)
Jun 25, 2012 6.848 6.877 6.504 6.828 13,468 -0.06(-0.85%)
Jun 22, 2012 6.819 6.887 6.819 6.886 4,441 +0.00(+0.02%)
Jun 21, 2012 6.925 6.934 6.800 6.885 3,722 -0.05(-0.71%)
Jun 20, 2012 6.858 6.934 6.858 6.934 2,652 +0.03(+0.42%)
Jun 19, 2012 6.762 6.905 6.762 6.905 418 +0.08(+1.23%)
Jun 18, 2012 6.772 6.925 6.724 6.822 6,775 +0.00(+0.01%)
Jun 15, 2012 6.896 6.896 6.733 6.821 2,779 -0.08(-1.12%)
Jun 14, 2012 6.714 6.899 6.714 6.899 3,033 +0.15(+2.17%)
Jun 13, 2012 6.580 6.752 6.561 6.752 313 +0.11(+1.58%)
Jun 12, 2012 6.475 6.751 6.475 6.647 1,829 +0.13(+2.06%)
Jun 11, 2012 6.896 6.896 6.456 6.513 13,631 -0.37(-5.35%)
Jun 08, 2012 6.820 6.886 6.820 6.881 1,765 -0.12(-1.67%)
Jun 07, 2012 6.991 6.998 6.628 6.998 9,460 +0.05(+0.79%)
Jun 06, 2012 7.135 7.135 6.944 6.944 7,950 -0.18(-2.55%)
Jun 05, 2012 6.934 7.125 6.934 7.125 1,840 +0.10(+1.36%)
Jun 04, 2012 7.087 7.087 6.800 7.030 6,071 -0.10(-1.34%)
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.