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 )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Jun 30, 2011 8.436 8.570 8.303 8.568 5,943 +0.21(+2.49%)
Jun 29, 2011 8.095 8.587 8.048 8.360 20,885 +0.30(+3.69%)
Jun 28, 2011 7.962 8.095 7.962 8.063 3,063 +0.09(+1.07%)
Jun 27, 2011 7.716 7.978 7.707 7.978 10,483 +0.26(+3.39%)
Jun 24, 2011 7.716 7.953 7.716 7.716 7,246 +0.06(+0.74%)
Jun 23, 2011 7.678 7.849 7.659 7.659 4,103 -0.13(-1.70%)
Jun 22, 2011 7.839 7.839 7.669 7.792 9,537 +0.06(+0.72%)
Jun 21, 2011 7.735 7.906 7.659 7.736 8,832 +0.04(+0.50%)
Jun 20, 2011 7.631 7.783 7.612 7.697 2,714 -0.09(-1.22%)
Jun 17, 2011 7.716 7.792 7.593 7.792 4,444 +0.12(+1.61%)
Jun 16, 2011 8.029 8.086 7.574 7.669 5,545 -0.40(-4.93%)
Jun 15, 2011 7.792 8.095 7.792 8.067 1,267 +0.19(+2.40%)
Jun 14, 2011 8.275 8.332 7.830 7.877 3,512 -0.30(-3.70%)
Jun 13, 2011 8.284 8.428 8.171 8.180 5,504 -0.05(-0.57%)
Jun 10, 2011 8.654 8.654 8.123 8.227 10,134 -0.43(-4.99%)
Jun 09, 2011 8.313 8.720 8.313 8.659 6,258 +0.35(+4.17%)
Jun 08, 2011 8.729 8.758 8.246 8.313 8,924 -0.41(-4.67%)
Jun 07, 2011 8.360 8.720 8.265 8.720 8,523 +0.39(+4.66%)
Jun 06, 2011 8.265 8.521 8.191 8.332 14,314 -0.13(-1.57%)
Jun 03, 2011 8.010 8.464 8.010 8.464 10,057 +1.45(+20.73%)
May 24, 2011 7.442 7.442 6.883 7.011 11,237 -0.37(-5.06%)
May 23, 2011 7.442 7.517 7.281 7.385 9,095 -0.35(-4.53%)
May 20, 2011 7.707 7.735 7.470 7.735 7,114 -0.03(-0.37%)
May 19, 2011 7.849 8.066 7.584 7.764 3,945 +0.00(+0.00%)
May 18, 2011 7.906 7.914 7.764 7.764 6,876 -0.16(-2.03%)
May 17, 2011 7.915 7.943 7.858 7.925 7,050 -0.09(-1.06%)
May 16, 2011 8.038 8.067 7.849 8.010 8,385 -0.12(-1.51%)
May 13, 2011 7.953 8.133 7.953 8.133 1,996 +0.00(+0.00%)
May 12, 2011 8.275 8.275 7.820 8.133 8,872 -0.15(-1.83%)
May 11, 2011 7.962 8.294 7.953 8.284 2,021 +0.31(+3.92%)
May 10, 2011 8.104 8.104 7.915 7.972 3,017 -0.08(-0.94%)
May 09, 2011 8.019 8.057 7.962 8.048 3,516 +0.06(+0.71%)
May 06, 2011 8.010 8.029 7.906 7.991 5,547 +0.19(+2.43%)
May 05, 2011 7.877 8.114 7.801 7.801 12,294 -0.17(-2.14%)
May 04, 2011 8.048 8.104 7.953 7.972 8,645 -0.21(-2.55%)
May 03, 2011 8.133 8.199 8.057 8.180 10,413 -0.12(-1.48%)
May 02, 2011 8.303 8.395 8.209 8.303 5,372 +0.15(+1.86%)
Apr 29, 2011 8.104 8.246 8.104 8.152 11,007 -0.05(-0.58%)
Apr 28, 2011 8.417 8.417 8.105 8.199 9,067 -0.18(-2.15%)
Apr 27, 2011 8.171 8.493 8.095 8.379 10,742 +0.26(+3.15%)
Apr 26, 2011 8.360 8.360 8.048 8.123 8,232 -0.25(-2.94%)
Apr 25, 2011 8.058 8.493 8.010 8.370 8,819 -0.05(-0.56%)
Apr 21, 2011 8.483 8.483 7.849 8.417 16,783 +0.02(+0.28%)
Apr 20, 2011 8.512 8.512 8.086 8.394 13,519 -0.03(-0.39%)
Apr 19, 2011 8.104 8.426 7.981 8.426 9,251 +0.32(+3.97%)
Apr 18, 2011 8.360 8.360 7.726 8.104 20,006 -0.25(-2.96%)
Apr 15, 2011 8.957 8.957 8.246 8.352 23,067 -0.60(-6.75%)
Apr 14, 2011 8.142 8.985 8.142 8.956 30,661 +0.78(+9.49%)
Apr 13, 2011 7.555 8.426 7.480 8.180 57,919 +0.62(+8.24%)
Apr 12, 2011 9.657 9.695 6.817 7.557 89,137 -2.43(-24.34%)
Apr 11, 2011 10.19 10.32 9.657 9.989 15,631 -0.22(-2.13%)
Apr 08, 2011 10.05 10.21 9.922 10.21 13,440 +0.16(+1.60%)
Apr 07, 2011 9.657 10.05 9.657 10.05 6,060 +0.47(+4.95%)
Apr 06, 2011 9.411 9.723 9.278 9.572 11,354 +0.29(+3.16%)
Apr 05, 2011 9.525 9.525 9.212 9.278 7,979 -0.15(-1.61%)
Apr 04, 2011 9.705 9.705 9.430 9.430 4,914 -0.14(-1.48%)
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.