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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 28, 2013 6.188 6.188 6.150 6.188 839 +0.01(+0.16%)
Mar 27, 2013 6.240 6.240 6.159 6.179 1,536 -0.14(-2.19%)
Mar 26, 2013 6.227 6.422 6.188 6.317 10,283 +0.14(+2.24%)
Mar 25, 2013 6.023 6.179 6.023 6.179 6,371 +0.05(+0.79%)
Mar 22, 2013 6.130 6.130 6.124 6.130 10,042 +0.00(+0.00%)
Mar 21, 2013 6.091 6.130 6.081 6.130 2,302 +0.00(+0.00%)
Mar 20, 2013 6.130 6.130 6.023 6.130 17,479 -0.08(-1.25%)
Mar 19, 2013 6.461 6.461 6.179 6.208 3,778 -0.07(-1.09%)
Mar 18, 2013 6.403 6.461 6.276 6.276 2,781 -0.14(-2.12%)
Mar 15, 2013 6.120 6.548 6.120 6.412 2,498 +0.18(+2.97%)
Mar 14, 2013 6.257 6.471 6.068 6.227 1,458 -0.10(-1.54%)
Mar 13, 2013 6.325 6.364 6.091 6.325 927 +0.01(+0.20%)
Mar 12, 2013 6.315 6.315 6.312 6.312 822 +0.04(+0.58%)
Mar 11, 2013 6.315 6.315 6.276 6.276 465 -0.03(-0.46%)
Mar 08, 2013 6.237 6.315 6.072 6.305 5,189 +0.08(+1.25%)
Mar 07, 2013 6.325 6.325 6.033 6.227 3,946 -0.01(-0.21%)
Mar 06, 2013 6.286 6.286 6.140 6.241 5,396 -0.07(-1.18%)
Mar 05, 2013 6.052 6.412 6.052 6.315 4,819 +0.09(+1.40%)
Mar 04, 2013 6.422 6.422 6.227 6.227 832 -0.10(-1.54%)
Mar 01, 2013 6.432 6.490 6.325 6.325 2,877 -0.22(-3.39%)
Feb 28, 2013 6.617 6.617 6.422 6.547 914 -0.07(-1.06%)
Feb 27, 2013 6.626 6.636 6.578 6.617 3,648 -0.06(-0.87%)
Feb 26, 2013 6.529 6.675 6.510 6.675 3,494 +0.06(+0.88%)
Feb 25, 2013 6.568 6.792 6.334 6.617 21,650 +0.05(+0.74%)
Feb 22, 2013 6.568 6.682 6.568 6.568 1,166 +0.00(+0.00%)
Feb 21, 2013 6.800 6.800 6.568 6.568 6,053 -0.33(-4.79%)
Feb 20, 2013 6.850 6.899 6.768 6.899 3,884 -0.01(-0.14%)
Feb 19, 2013 6.842 6.909 6.784 6.909 2,144 +0.01(+0.14%)
Feb 15, 2013 6.656 6.918 6.656 6.899 1,233 +0.03(+0.45%)
Feb 14, 2013 6.918 6.918 6.860 6.868 821 +0.01(+0.12%)
Feb 13, 2013 6.860 6.909 6.860 6.860 1,336 -0.07(-0.97%)
Feb 12, 2013 6.860 6.947 6.696 6.927 3,609 +0.02(+0.28%)
Feb 11, 2013 6.821 6.957 6.821 6.908 2,775 -0.00(-0.01%)
Feb 08, 2013 6.811 6.909 6.782 6.909 7,788 +0.10(+1.43%)
Feb 07, 2013 6.782 6.811 6.722 6.811 5,326 +0.05(+0.72%)
Feb 06, 2013 6.694 6.879 6.694 6.763 1,027 -0.23(-3.34%)
Feb 04, 2013 6.947 6.996 6.588 6.996 1,747 +0.00(+0.00%)
Feb 01, 2013 6.811 7.084 6.811 6.996 5,837 +0.33(+4.96%)
Jan 31, 2013 6.568 6.801 6.568 6.665 9,095 +0.10(+1.48%)
Jan 30, 2013 6.519 6.665 6.519 6.568 7,159 +0.03(+0.45%)
Jan 29, 2013 6.227 6.539 6.227 6.539 1,670 +0.22(+3.54%)
Jan 28, 2013 6.519 6.665 6.237 6.315 6,761 -0.21(-3.28%)
Jan 25, 2013 6.635 6.635 6.529 6.529 822 -0.11(-1.61%)
Jan 24, 2013 6.733 6.783 6.578 6.636 3,853 +0.12(+1.79%)
Jan 23, 2013 6.714 6.870 6.494 6.519 7,067 -0.24(-3.60%)
Jan 22, 2013 6.714 6.899 6.714 6.763 3,196 -0.08(-1.14%)
Jan 18, 2013 6.850 6.909 6.714 6.840 3,322 -0.02(-0.29%)
Jan 17, 2013 6.918 6.918 6.737 6.860 5,285 -0.13(-1.81%)
Jan 16, 2013 7.171 7.171 6.986 6.986 5,372 -0.27(-3.75%)
Jan 15, 2013 7.162 7.444 7.142 7.259 28,351 +0.16(+2.19%)
Jan 14, 2013 6.743 7.191 6.743 7.103 40,800 +0.46(+6.88%)
Jan 11, 2013 6.782 6.928 6.646 6.646 16,130 -0.07(-1.01%)
Jan 10, 2013 6.558 6.733 6.529 6.714 10,544 +0.28(+4.39%)
Jan 09, 2013 6.422 6.519 6.373 6.432 2,779 +0.03(+0.46%)
Jan 08, 2013 6.403 6.519 6.315 6.403 16,640 +0.09(+1.39%)
Jan 07, 2013 6.257 6.480 6.004 6.315 7,235 +0.24(+4.01%)
Jan 04, 2013 5.828 6.091 5.828 6.072 9,593 +0.26(+4.44%)
Jan 03, 2013 5.624 5.828 5.559 5.813 10,131 +0.19(+3.37%)
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.