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: 4:00 PM 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 (%)
Sep 30, 2008 7.274 7.758 7.228 7.228 13,612 -0.16(-2.10%)
Sep 29, 2008 7.886 8.041 7.137 7.383 30,316 -0.60(-7.55%)
Sep 26, 2008 7.493 7.996 7.493 7.987 27,862 +0.04(+0.46%)
Sep 25, 2008 7.557 7.950 7.338 7.950 29,985 +0.37(+4.82%)
Sep 24, 2008 8.078 8.224 7.539 7.584 18,146 -0.55(-6.74%)
Sep 23, 2008 8.169 8.169 7.594 8.133 10,617 -0.10(-1.22%)
Sep 22, 2008 9.028 9.028 8.005 8.233 22,660 -0.86(-9.45%)
Sep 19, 2008 8.032 9.092 8.032 9.092 14,265 +1.64(+21.94%)
Sep 18, 2008 7.374 8.215 7.311 7.457 25,584 +0.01(+0.12%)
Sep 17, 2008 8.224 8.272 7.246 7.447 25,771 -0.78(-9.44%)
Sep 16, 2008 9.101 9.129 7.685 8.224 33,994 -0.91(-10.00%)
Sep 15, 2008 9.330 9.449 8.937 9.138 13,646 -0.49(-5.09%)
Sep 12, 2008 9.686 9.686 9.531 9.628 10,586 +0.03(+0.34%)
Sep 11, 2008 9.823 9.823 9.366 9.595 27,449 -0.23(-2.33%)
Sep 10, 2008 9.995 9.997 9.823 9.823 11,845 -0.03(-0.28%)
Sep 09, 2008 10.14 10.15 9.732 9.851 28,491 -0.86(-8.02%)
Sep 08, 2008 10.55 11.09 10.54 10.71 20,121 +0.45(+4.36%)
Sep 05, 2008 10.57 10.57 10.07 10.26 30,339 -0.45(-4.18%)
Sep 04, 2008 11.01 11.50 10.54 10.71 45,975 -0.98(-8.37%)
Sep 03, 2008 12.34 12.34 11.42 11.69 20,212 -0.09(-0.78%)
Sep 02, 2008 12.02 12.68 11.67 11.78 23,219 -0.24(-1.98%)
Aug 29, 2008 11.71 12.13 11.71 12.02 5,340 -0.15(-1.20%)
Aug 28, 2008 11.78 12.70 11.33 12.16 31,573 +0.38(+3.26%)
Aug 27, 2008 11.23 11.94 11.01 11.78 32,919 +0.40(+3.53%)
Aug 26, 2008 11.50 11.78 11.11 11.38 24,847 -0.30(-2.58%)
Aug 25, 2008 12.10 12.10 11.56 11.68 21,186 -0.30(-2.52%)
Aug 22, 2008 12.28 12.29 11.79 11.98 26,033 +0.18(+1.55%)
Aug 21, 2008 11.70 12.33 11.21 11.80 52,363 +0.10(+0.86%)
Aug 20, 2008 12.07 12.47 11.43 11.70 43,928 -0.56(-4.55%)
Aug 19, 2008 12.04 12.71 11.79 12.25 60,840 -0.06(-0.52%)
Aug 18, 2008 13.53 13.88 12.20 12.32 165,118 -1.57(-11.32%)
Aug 15, 2008 17.76 17.81 13.73 13.89 286,749 -3.55(-20.34%)
Aug 14, 2008 16.53 17.84 16.48 17.44 140,353 +0.99(+6.00%)
Aug 13, 2008 15.42 16.45 15.08 16.45 145,574 +1.37(+9.09%)
Aug 12, 2008 13.37 15.17 13.32 15.08 191,220 +2.09(+16.12%)
Aug 11, 2008 12.79 13.48 12.71 12.98 54,039 +0.36(+2.82%)
Aug 08, 2008 12.14 12.79 12.14 12.63 21,090 +0.38(+3.13%)
Aug 07, 2008 12.15 12.34 12.10 12.24 15,376 -0.13(-1.03%)
Aug 06, 2008 10.51 12.54 10.51 12.37 46,765 +1.79(+16.93%)
Aug 05, 2008 11.06 11.06 10.51 10.58 8,926 -0.45(-4.06%)
Aug 04, 2008 11.61 11.61 10.97 11.03 9,603 -0.58(-4.96%)
Aug 01, 2008 11.92 11.92 10.86 11.61 20,423 -0.30(-2.53%)
Jul 31, 2008 12.74 12.80 11.91 11.91 36,854 -0.13(-1.10%)
Jul 30, 2008 10.89 12.10 10.89 12.04 52,528 +1.42(+13.36%)
Jul 29, 2008 10.62 10.82 10.51 10.62 24,616 -0.02(-0.20%)
Jul 28, 2008 11.24 11.24 10.51 10.64 14,036 -0.61(-5.40%)
Jul 25, 2008 10.92 12.11 10.92 11.25 7,977 +0.22(+1.99%)
Jul 24, 2008 11.85 12.23 10.80 11.03 28,864 -0.85(-7.15%)
Jul 23, 2008 11.99 12.60 11.74 11.88 24,314 -0.23(-1.89%)
Jul 22, 2008 12.11 13.20 11.97 12.11 38,348 -0.32(-2.57%)
Jul 21, 2008 13.25 14.32 11.88 12.43 77,884 -0.50(-3.89%)
Jul 18, 2008 13.04 13.59 12.93 12.93 12,932 -0.11(-0.84%)
Jul 17, 2008 13.06 14.31 12.93 13.04 89,395 -0.03(-0.24%)
Jul 16, 2008 13.20 13.33 12.80 13.07 14,296 +0.02(+0.14%)
Jul 15, 2008 12.21 13.14 11.88 13.05 64,719 +0.96(+7.97%)
Jul 14, 2008 12.85 13.18 11.90 12.09 48,085 -0.27(-2.22%)
Jul 11, 2008 12.08 12.72 11.28 12.36 34,099 +0.22(+1.81%)
Jul 10, 2008 11.39 12.74 11.39 12.14 122,098 +0.95(+8.44%)
Jul 09, 2008 8.905 11.77 8.814 11.20 349,869 +2.33(+26.34%)
Jul 08, 2008 8.667 8.864 8.466 8.864 10,680 +0.19(+2.15%)
Jul 07, 2008 8.985 8.985 8.635 8.677 6,478 +0.32(+3.83%)
Jul 04, 2008 8.453 8.590 8.224 8.357 11,551 +0.00(+0.00%)
Jul 03, 2008 8.453 8.590 8.224 8.357 11,551 -0.30(-3.48%)
Jul 02, 2008 8.681 8.690 8.453 8.658 5,968 -0.03(-0.30%)
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.