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, 2010 5.148 5.449 5.148 5.166 2,032 -0.09(-1.79%)
Aug 30, 2010 5.251 5.260 5.251 5.260 850 -0.10(-1.93%)
Aug 27, 2010 5.213 5.458 5.100 5.364 2,969 +0.20(+3.83%)
Aug 26, 2010 4.733 5.552 4.696 5.166 8,562 +0.18(+3.58%)
Aug 25, 2010 4.818 4.999 4.818 4.988 5,776 -0.03(-0.56%)
Aug 24, 2010 5.232 5.406 4.950 5.016 4,463 -0.33(-6.16%)
Aug 23, 2010 5.243 5.580 5.035 5.345 8,057 -0.15(-2.74%)
Aug 20, 2010 5.063 5.599 5.063 5.496 18,500 +0.13(+2.46%)
Aug 19, 2010 5.524 5.618 5.364 5.364 4,058 -0.16(-2.90%)
Aug 18, 2010 5.533 5.552 5.364 5.524 11,208 +0.17(+3.16%)
Aug 17, 2010 5.100 5.533 5.100 5.355 25,081 +0.23(+4.40%)
Aug 16, 2010 5.175 5.175 4.752 5.129 1,762 -0.05(-0.91%)
Aug 13, 2010 4.846 5.176 4.724 5.176 4,569 +0.24(+4.96%)
Aug 12, 2010 4.931 4.931 4.888 4.931 637 +0.00(+0.00%)
Aug 11, 2010 4.931 4.931 4.931 4.931 106 +0.07(+1.35%)
Aug 10, 2010 4.856 5.063 4.856 4.865 3,804 +0.02(+0.39%)
Aug 09, 2010 4.762 4.865 4.745 4.846 1,970 +0.13(+2.79%)
Aug 06, 2010 4.846 4.865 4.677 4.715 3,241 -0.15(-3.03%)
Aug 05, 2010 4.865 4.865 4.697 4.862 1,168 -0.00(-0.07%)
Aug 04, 2010 4.752 4.865 4.686 4.865 7,863 +0.08(+1.77%)
Aug 03, 2010 4.724 4.865 4.668 4.781 4,139 -0.04(-0.78%)
Aug 02, 2010 4.630 4.865 4.630 4.818 2,725 +0.21(+4.49%)
Jul 30, 2010 4.705 4.846 4.611 4.611 5,456 -0.16(-3.35%)
Jul 29, 2010 4.668 4.771 4.668 4.771 7,584 +0.08(+1.60%)
Jul 28, 2010 4.658 4.696 4.479 4.696 743 +0.02(+0.40%)
Jul 27, 2010 4.677 4.696 4.677 4.677 1,062 +0.02(+0.40%)
Jul 23, 2010 4.526 4.658 4.658 4.658 4,781 -0.05(-1.00%)
Jul 22, 2010 4.705 4.705 4.696 4.705 6,239 -0.11(-2.34%)
Jul 21, 2010 4.818 4.818 4.818 4.818 106 +0.09(+1.99%)
Jul 20, 2010 4.794 4.865 4.564 4.724 824 +0.11(+2.45%)
Jul 19, 2010 4.592 4.696 4.592 4.611 2,743 -0.12(-2.58%)
Jul 16, 2010 4.799 4.799 4.668 4.733 1,471 +0.03(+0.60%)
Jul 15, 2010 4.696 4.705 4.696 4.705 3,187 +0.00(+0.00%)
Jul 14, 2010 4.710 4.710 4.536 4.705 17,491 -0.14(-2.91%)
Jul 13, 2010 5.035 5.035 4.622 4.846 10,532 -0.19(-3.74%)
Jul 12, 2010 4.941 5.138 4.940 5.035 1,222 +0.14(+2.88%)
Jul 09, 2010 4.988 4.988 4.799 4.893 1,218 -0.05(-0.95%)
Jul 08, 2010 4.940 5.223 4.940 4.940 2,360 +0.10(+2.12%)
Jul 07, 2010 5.148 5.223 4.583 4.838 1,498 +0.34(+7.55%)
Jul 06, 2010 4.884 5.091 4.498 4.498 5,692 -0.30(-6.27%)
Jul 02, 2010 4.969 4.969 4.771 4.799 2,762 -0.26(-5.20%)
Jul 01, 2010 5.063 5.063 5.063 5.063 212 +0.17(+3.41%)
Jun 30, 2010 4.988 4.988 4.893 4.896 2,029 -0.09(-1.84%)
Jun 29, 2010 4.940 4.988 4.940 4.988 2,975 -0.09(-1.85%)
Jun 25, 2010 5.439 5.439 4.988 5.082 7,360 +0.20(+4.05%)
Jun 24, 2010 5.195 5.364 4.884 4.884 1,869 -0.29(-5.64%)
Jun 23, 2010 5.096 5.185 5.082 5.176 843 -0.21(-3.85%)
Jun 22, 2010 5.452 5.731 5.383 5.383 2,330 -0.40(-6.84%)
Jun 21, 2010 5.571 5.778 5.458 5.778 4,574 +0.09(+1.66%)
Jun 18, 2010 5.543 5.684 5.392 5.684 9,834 +0.04(+0.67%)
Jun 17, 2010 5.646 5.646 5.646 5.646 495 +0.00(+0.00%)
Jun 15, 2010 5.364 5.646 5.646 5.646 4,038 +0.38(+7.14%)
Jun 14, 2010 5.656 5.656 5.270 5.270 6,159 -0.38(-6.67%)
Jun 11, 2010 5.646 5.646 5.627 5.646 5,233 +0.09(+1.69%)
Jun 09, 2010 5.552 5.552 5.552 5.552 0 +0.05(+0.85%)
Jun 08, 2010 5.270 5.505 5.270 5.505 5,582 +0.24(+4.46%)
Jun 07, 2010 5.590 5.590 5.270 5.270 425 -0.36(-6.35%)
Jun 04, 2010 5.618 5.637 5.618 5.627 637 -0.07(-1.16%)
Jun 02, 2010 5.693 5.693 5.693 5.693 318 +0.05(+0.83%)
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.