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 )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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, 2009 4.705 4.705 4.517 4.517 2,337 -0.31(-6.36%)
Jun 29, 2009 4.724 4.956 4.724 4.824 2,695 +0.24(+5.26%)
Jun 26, 2009 4.498 4.724 4.423 4.583 4,979 -0.03(-0.61%)
Jun 25, 2009 5.119 5.119 4.611 4.611 6,386 -0.53(-10.34%)
Jun 24, 2009 5.129 5.143 5.129 5.143 415 -0.02(-0.46%)
Jun 23, 2009 4.141 5.166 4.046 5.166 22,317 +0.93(+22.00%)
Jun 22, 2009 4.733 4.752 4.084 4.235 11,529 -0.66(-13.46%)
Jun 19, 2009 5.016 5.046 4.752 4.893 7,718 -0.27(-5.28%)
Jun 18, 2009 4.997 5.166 4.940 5.166 1,062 +0.23(+4.57%)
Jun 17, 2009 4.950 5.176 4.940 4.940 7,924 -0.24(-4.55%)
Jun 16, 2009 5.176 5.176 5.176 5.176 106 +0.22(+4.36%)
Jun 15, 2009 5.270 5.477 4.959 4.959 7,689 -0.18(-3.48%)
Jun 12, 2009 5.326 5.477 5.129 5.138 13,114 -0.32(-5.86%)
Jun 11, 2009 5.317 5.458 5.317 5.458 2,789 -0.02(-0.35%)
Jun 10, 2009 5.289 5.477 5.270 5.477 3,533 +0.02(+0.35%)
Jun 09, 2009 5.486 5.486 5.270 5.458 7,399 -0.00(-0.00%)
Jun 08, 2009 5.458 5.477 5.439 5.458 5,102 -0.03(-0.51%)
Jun 05, 2009 5.684 5.900 5.486 5.486 9,980 +0.03(+0.52%)
Jun 04, 2009 5.176 5.458 5.176 5.458 18,915 +0.23(+4.32%)
Jun 03, 2009 5.439 5.439 4.875 5.232 8,182 -0.23(-4.14%)
Jun 02, 2009 5.364 5.533 4.846 5.458 31,749 +0.09(+1.75%)
Jun 01, 2009 5.289 5.364 4.988 5.364 30,681 +0.15(+2.89%)
May 29, 2009 5.110 5.223 5.025 5.213 10,341 +0.08(+1.65%)
May 28, 2009 5.035 5.129 4.931 5.129 2,281 +0.10(+2.06%)
May 27, 2009 5.044 5.270 4.705 5.025 30,826 +0.01(+0.19%)
May 26, 2009 5.129 5.430 4.959 5.016 20,038 -0.13(-2.56%)
May 22, 2009 5.420 5.430 4.894 5.148 6,889 +0.25(+5.19%)
May 21, 2009 5.458 5.562 4.489 4.893 41,852 -0.60(-10.96%)
May 20, 2009 5.129 5.976 5.071 5.496 15,451 +0.59(+12.09%)
May 19, 2009 5.091 5.129 4.884 4.903 6,550 -0.18(-3.51%)
May 18, 2009 4.940 5.157 4.743 5.082 30,379 +0.52(+11.34%)
May 15, 2009 4.244 4.705 4.244 4.564 10,794 +0.19(+4.30%)
May 14, 2009 4.094 4.440 3.924 4.376 7,266 +0.25(+6.16%)
May 13, 2009 4.828 4.828 4.122 4.122 7,051 -0.58(-12.40%)
May 12, 2009 4.728 5.072 4.688 4.705 5,701 +0.03(+0.60%)
May 11, 2009 4.611 4.978 4.611 4.677 7,491 -0.13(-2.74%)
May 08, 2009 4.602 5.091 4.244 4.809 21,889 +0.10(+2.20%)
May 07, 2009 3.962 5.006 3.952 4.705 59,651 +0.66(+16.28%)
May 06, 2009 3.943 4.272 3.858 4.046 13,898 +0.00(+0.00%)
May 05, 2009 4.075 4.122 3.576 4.046 20,600 +0.05(+1.18%)
May 04, 2009 3.717 4.216 3.651 3.999 39,534 +0.38(+10.39%)
May 01, 2009 3.576 3.670 3.482 3.623 17,246 -0.03(-0.77%)
Apr 30, 2009 3.670 3.670 3.538 3.651 7,078 -0.02(-0.51%)
Apr 29, 2009 3.623 3.708 3.623 3.670 4,767 +0.05(+1.30%)
Apr 28, 2009 3.482 3.623 3.388 3.623 15,626 +0.23(+6.80%)
Apr 27, 2009 3.463 3.623 3.388 3.392 2,667 -0.02(-0.69%)
Apr 24, 2009 3.482 3.482 3.407 3.416 4,038 -0.07(-1.89%)
Apr 23, 2009 3.482 3.548 3.482 3.482 9,672 +0.00(+0.00%)
Apr 22, 2009 3.482 3.559 3.482 3.482 12,273 -0.15(-4.19%)
Apr 21, 2009 3.670 3.672 3.482 3.634 11,234 -0.04(-0.97%)
Apr 20, 2009 3.529 3.674 3.529 3.670 16,970 +0.00(+0.00%)
Apr 17, 2009 3.529 3.670 3.529 3.670 4,649 -0.01(-0.25%)
Apr 16, 2009 3.679 3.679 3.454 3.679 7,449 +0.08(+2.35%)
Apr 15, 2009 3.519 3.698 3.397 3.595 10,066 +0.16(+4.66%)
Apr 14, 2009 3.322 3.698 3.322 3.435 14,148 +0.15(+4.58%)
Apr 13, 2009 3.529 3.717 2.880 3.284 43,831 -0.29(-8.16%)
Apr 09, 2009 3.717 3.764 3.529 3.576 7,491 -0.14(-3.80%)
Apr 08, 2009 3.585 3.717 3.388 3.717 9,279 -0.05(-1.25%)
Apr 07, 2009 3.576 3.764 3.384 3.764 15,752 +0.17(+4.71%)
Apr 06, 2009 3.651 3.651 3.576 3.595 10,608 -0.05(-1.29%)
Apr 03, 2009 3.764 3.783 3.642 3.642 3,266 -0.12(-3.25%)
Apr 02, 2009 3.868 3.868 3.557 3.764 13,506 +0.01(+0.25%)
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.