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 )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 20, 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, 2008 8.914 9.362 8.914 9.033 18,722 +0.03(+0.30%)
Jun 27, 2008 9.056 9.481 9.001 9.005 12,037 -0.22(-2.35%)
Jun 26, 2008 9.768 9.809 9.001 9.222 11,107 -0.37(-3.89%)
Jun 25, 2008 10.02 10.02 9.001 9.595 7,082 -0.14(-1.45%)
Jun 24, 2008 8.955 9.755 8.955 9.736 13,022 +0.53(+5.74%)
Jun 23, 2008 8.909 9.407 8.909 9.208 10,912 +0.07(+0.72%)
Jun 20, 2008 8.932 9.348 8.932 9.142 10,669 +0.00(+0.05%)
Jun 19, 2008 8.919 9.353 8.914 9.138 8,433 +0.05(+0.50%)
Jun 18, 2008 9.648 9.714 9.065 9.092 27,139 -0.69(-7.01%)
Jun 17, 2008 9.595 9.819 9.261 9.778 17,356 +0.27(+2.88%)
Jun 16, 2008 9.138 9.800 9.024 9.503 26,489 +0.26(+2.82%)
Jun 13, 2008 9.046 9.275 8.914 9.243 17,538 +0.13(+1.40%)
Jun 12, 2008 9.229 9.280 9.115 9.115 16,095 -0.22(-2.38%)
Jun 11, 2008 9.298 9.366 9.238 9.337 11,967 -0.19(-1.99%)
Jun 10, 2008 9.522 9.768 9.229 9.526 5,047 -0.27(-2.80%)
Jun 09, 2008 9.343 9.823 9.343 9.800 13,784 +0.57(+6.16%)
Jun 06, 2008 9.243 9.330 9.229 9.232 6,347 -0.16(-1.68%)
Jun 05, 2008 9.311 9.727 9.184 9.389 40,523 +0.07(+0.80%)
Jun 04, 2008 9.270 9.325 9.138 9.315 16,237 +0.04(+0.44%)
Jun 03, 2008 9.275 9.631 9.161 9.274 18,932 -0.08(-0.90%)
Jun 02, 2008 9.174 9.366 9.138 9.359 33,848 +0.13(+1.40%)
May 30, 2008 9.252 9.338 9.161 9.229 10,731 -0.10(-1.08%)
May 29, 2008 9.390 9.873 9.202 9.330 23,018 -0.18(-1.87%)
May 28, 2008 9.266 9.517 9.266 9.508 10,289 -0.07(-0.72%)
May 27, 2008 9.339 10.26 9.339 9.576 20,748 +0.12(+1.26%)
May 26, 2008 9.549 9.823 9.206 9.458 6,986 +0.00(+0.00%)
May 23, 2008 9.549 9.823 9.206 9.458 6,986 -0.18(-1.85%)
May 22, 2008 9.451 9.714 9.366 9.636 6,782 +0.16(+1.74%)
May 21, 2008 9.805 9.846 9.458 9.471 6,347 -0.36(-3.63%)
May 20, 2008 10.01 10.37 9.800 9.828 11,980 -0.35(-3.41%)
May 19, 2008 9.892 10.40 9.892 10.18 15,533 +0.14(+1.37%)
May 16, 2008 10.22 10.22 9.595 10.04 12,037 -0.09(-0.90%)
May 15, 2008 9.686 10.46 9.590 10.13 14,473 +0.38(+3.89%)
May 14, 2008 9.672 9.759 9.595 9.750 14,357 -0.14(-1.39%)
May 13, 2008 9.937 9.937 9.526 9.887 11,381 +0.01(+0.09%)
May 12, 2008 9.828 10.18 9.494 9.878 21,538 -0.29(-2.87%)
May 09, 2008 9.709 10.28 9.572 10.17 17,686 +0.55(+5.70%)
May 08, 2008 9.627 9.819 9.435 9.622 18,932 -0.11(-1.08%)
May 07, 2008 9.595 9.778 9.435 9.727 13,532 +0.03(+0.28%)
May 06, 2008 9.709 9.819 9.439 9.700 19,212 -0.15(-1.53%)
May 05, 2008 9.750 9.979 9.371 9.851 46,233 +0.02(+0.19%)
May 02, 2008 9.823 9.919 9.823 9.832 4,377 -0.05(-0.46%)
May 01, 2008 9.837 10.05 9.823 9.878 16,045 +0.05(+0.51%)
Apr 30, 2008 10.39 10.73 9.618 9.828 24,684 -0.45(-4.40%)
Apr 29, 2008 11.13 11.13 9.887 10.28 50,974 -0.95(-8.46%)
Apr 28, 2008 11.17 11.42 10.97 11.23 39,624 +0.17(+1.57%)
Apr 25, 2008 10.90 11.14 10.84 11.06 3,830 +0.22(+2.07%)
Apr 24, 2008 10.55 11.07 10.42 10.83 21,372 +0.22(+2.11%)
Apr 23, 2008 10.97 10.99 10.55 10.61 17,824 -0.51(-4.58%)
Apr 22, 2008 11.19 11.33 10.82 11.12 25,220 +0.04(+0.35%)
Apr 21, 2008 11.18 11.42 10.79 11.08 24,933 +0.21(+1.93%)
Apr 18, 2008 10.38 11.09 10.38 10.87 34,590 +0.60(+5.83%)
Apr 17, 2008 10.53 10.53 9.828 10.27 18,428 -0.31(-2.94%)
Apr 16, 2008 10.28 10.58 9.823 10.58 27,139 +0.38(+3.72%)
Apr 15, 2008 10.07 10.23 9.846 10.20 23,670 -0.07(-0.71%)
Apr 14, 2008 9.823 10.28 9.823 10.28 9,558 +0.08(+0.81%)
Apr 11, 2008 9.933 10.27 9.933 10.19 6,587 -0.19(-1.80%)
Apr 10, 2008 10.59 10.59 10.05 10.38 18,177 -0.13(-1.26%)
Apr 09, 2008 10.05 10.85 9.933 10.51 37,485 +0.46(+4.59%)
Apr 08, 2008 10.13 10.28 9.549 10.05 44,496 -0.08(-0.77%)
Apr 07, 2008 10.24 10.26 9.321 10.13 92,052 +0.42(+4.33%)
Apr 04, 2008 8.841 10.12 8.599 9.709 72,143 +1.37(+16.37%)
Apr 03, 2008 8.567 8.877 8.338 8.343 12,834 -0.24(-2.77%)
Apr 02, 2008 9.124 9.138 8.567 8.580 10,877 -0.49(-5.36%)
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.