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 )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 4.634 4.634 4.449 4.449 2,373 -0.30(-6.36%)
Jun 29, 2009 4.652 4.880 4.652 4.751 2,737 +0.24(+5.26%)
Jun 26, 2009 4.430 4.652 4.356 4.513 5,056 -0.03(-0.61%)
Jun 25, 2009 5.042 5.042 4.541 4.541 6,484 -0.52(-10.34%)
Jun 24, 2009 5.051 5.065 5.051 5.065 421 -0.02(-0.46%)
Jun 23, 2009 4.078 5.088 3.985 5.088 22,661 +0.92(+22.00%)
Jun 22, 2009 4.662 4.680 4.022 4.171 11,707 -0.65(-13.46%)
Jun 19, 2009 4.940 4.970 4.680 4.819 7,836 -0.27(-5.28%)
Jun 18, 2009 4.921 5.088 4.866 5.088 1,078 +0.22(+4.57%)
Jun 17, 2009 4.875 5.097 4.866 4.866 8,046 -0.23(-4.55%)
Jun 16, 2009 5.097 5.097 5.097 5.097 107 +0.21(+4.36%)
Jun 15, 2009 5.190 5.394 4.884 4.884 7,807 -0.18(-3.48%)
Jun 12, 2009 5.246 5.394 5.051 5.060 13,315 -0.32(-5.86%)
Jun 11, 2009 5.236 5.375 5.236 5.375 2,832 -0.02(-0.35%)
Jun 10, 2009 5.209 5.394 5.190 5.394 3,587 +0.02(+0.35%)
Jun 09, 2009 5.403 5.403 5.190 5.375 7,513 -0.00(-0.00%)
Jun 08, 2009 5.375 5.394 5.357 5.375 5,181 -0.03(-0.51%)
Jun 05, 2009 5.598 5.811 5.403 5.403 10,133 +0.03(+0.52%)
Jun 04, 2009 5.097 5.375 5.097 5.375 19,206 +0.22(+4.32%)
Jun 03, 2009 5.357 5.357 4.801 5.153 8,308 -0.22(-4.14%)
Jun 02, 2009 5.283 5.449 4.773 5.375 32,238 +0.09(+1.75%)
Jun 01, 2009 5.209 5.283 4.912 5.283 31,153 +0.15(+2.89%)
May 29, 2009 5.032 5.144 4.949 5.134 10,500 +0.08(+1.65%)
May 28, 2009 4.958 5.051 4.856 5.051 2,316 +0.10(+2.06%)
May 27, 2009 4.968 5.190 4.634 4.949 31,300 +0.01(+0.19%)
May 26, 2009 5.051 5.347 4.884 4.940 20,346 -0.13(-2.56%)
May 22, 2009 5.338 5.348 4.819 5.070 6,995 +0.25(+5.19%)
May 21, 2009 5.375 5.477 4.421 4.819 42,496 -0.59(-10.96%)
May 20, 2009 5.051 5.885 4.995 5.412 15,689 +0.58(+12.09%)
May 19, 2009 5.014 5.051 4.810 4.829 6,650 -0.18(-3.52%)
May 18, 2009 4.866 5.079 4.671 5.005 30,846 +0.51(+11.34%)
May 15, 2009 4.180 4.634 4.180 4.495 10,960 +0.19(+4.30%)
May 14, 2009 4.032 4.373 3.865 4.310 7,378 +0.25(+6.16%)
May 13, 2009 4.754 4.754 4.059 4.059 7,160 -0.57(-12.40%)
May 12, 2009 4.656 4.995 4.617 4.634 5,788 +0.03(+0.60%)
May 11, 2009 4.541 4.903 4.541 4.606 7,606 -0.13(-2.74%)
May 08, 2009 4.532 5.014 4.180 4.736 22,226 +0.10(+2.20%)
May 07, 2009 3.902 4.931 3.893 4.634 60,569 +0.65(+16.28%)
May 06, 2009 3.883 4.208 3.800 3.985 14,112 +0.00(+0.00%)
May 05, 2009 4.013 4.059 3.522 3.985 20,917 +0.05(+1.18%)
May 04, 2009 3.661 4.152 3.596 3.939 40,143 +0.37(+10.39%)
May 01, 2009 3.522 3.614 3.429 3.568 17,512 -0.03(-0.77%)
Apr 30, 2009 3.614 3.614 3.485 3.596 7,187 -0.02(-0.51%)
Apr 29, 2009 3.568 3.651 3.568 3.614 4,840 +0.05(+1.30%)
Apr 28, 2009 3.429 3.568 3.336 3.568 15,866 +0.23(+6.80%)
Apr 27, 2009 3.411 3.568 3.336 3.341 2,708 -0.02(-0.69%)
Apr 24, 2009 3.429 3.429 3.355 3.364 4,100 -0.06(-1.89%)
Apr 23, 2009 3.429 3.494 3.429 3.429 9,821 +0.00(+0.00%)
Apr 22, 2009 3.429 3.505 3.429 3.429 12,462 -0.15(-4.19%)
Apr 21, 2009 3.614 3.616 3.429 3.579 11,407 -0.04(-0.97%)
Apr 20, 2009 3.475 3.618 3.475 3.614 17,231 +0.00(+0.00%)
Apr 17, 2009 3.475 3.614 3.475 3.614 4,720 -0.01(-0.25%)
Apr 16, 2009 3.624 3.624 3.401 3.624 7,563 +0.08(+2.35%)
Apr 15, 2009 3.466 3.642 3.346 3.540 10,221 +0.16(+4.66%)
Apr 14, 2009 3.272 3.642 3.272 3.383 14,365 +0.15(+4.58%)
Apr 13, 2009 3.475 3.661 2.836 3.234 44,505 -0.29(-8.16%)
Apr 09, 2009 3.661 3.707 3.476 3.522 7,606 -0.14(-3.80%)
Apr 08, 2009 3.531 3.661 3.336 3.661 9,421 -0.05(-1.25%)
Apr 07, 2009 3.522 3.707 3.333 3.707 15,995 +0.17(+4.71%)
Apr 06, 2009 3.596 3.596 3.522 3.540 10,771 -0.05(-1.29%)
Apr 03, 2009 3.707 3.726 3.587 3.587 3,316 -0.12(-3.25%)
Apr 02, 2009 3.809 3.809 3.503 3.707 13,714 +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.