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 (%)
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%)
Jul 01, 2008 8.909 8.951 8.530 8.685 20,278 -0.35(-3.85%)
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%)
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.