Art S Way MFG Company (NQ: ARTW )

3.750 USD +0.110 (+3.02%)
Streaming Delayed Price Updated: 3:20 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.910 9.052 8.770 9.050 5,627 +0.22(+2.49%)
Jun 29, 2011 8.550 9.070 8.500 8.830 19,774 +0.31(+3.69%)
Jun 28, 2011 8.410 8.550 8.410 8.516 2,900 +0.09(+1.07%)
Jun 27, 2011 8.150 8.426 8.140 8.426 9,926 +0.28(+3.39%)
Jun 24, 2011 8.150 8.400 8.150 8.150 6,861 +0.06(+0.74%)
Jun 23, 2011 8.110 8.290 8.090 8.090 3,885 -0.14(-1.70%)
Jun 22, 2011 8.280 8.280 8.100 8.230 9,030 +0.06(+0.72%)
Jun 21, 2011 8.170 8.350 8.090 8.171 8,362 +0.04(+0.50%)
Jun 20, 2011 8.060 8.220 8.040 8.130 2,570 -0.10(-1.22%)
Jun 17, 2011 8.150 8.230 8.020 8.230 4,208 +0.13(+1.60%)
Jun 16, 2011 8.480 8.540 8.000 8.100 5,250 -0.42(-4.93%)
Jun 15, 2011 8.230 8.550 8.230 8.520 1,200 +0.20(+2.40%)
Jun 14, 2011 8.740 8.800 8.270 8.320 3,326 -0.32(-3.70%)
Jun 13, 2011 8.750 8.902 8.630 8.640 5,212 -0.05(-0.57%)
Jun 10, 2011 9.140 9.140 8.580 8.690 9,595 -0.46(-4.99%)
Jun 09, 2011 8.780 9.210 8.780 9.146 5,925 +0.37(+4.17%)
Jun 08, 2011 9.220 9.250 8.710 8.780 8,450 -0.43(-4.67%)
Jun 07, 2011 8.830 9.210 8.730 9.210 8,070 +0.41(+4.66%)
Jun 06, 2011 8.730 9.000 8.651 8.800 13,553 -0.14(-1.57%)
Jun 03, 2011 8.460 8.940 8.460 8.940 9,522 +1.53(+20.73%)
May 24, 2011 7.860 7.860 7.270 7.405 10,639 -0.39(-5.06%)
May 23, 2011 7.860 7.940 7.690 7.800 8,611 -0.37(-4.53%)
May 20, 2011 8.140 8.170 7.890 8.170 6,736 -0.03(-0.37%)
May 19, 2011 8.290 8.520 8.010 8.200 3,736 +0.00(+0.00%)
May 18, 2011 8.350 8.358 8.200 8.200 6,511 -0.17(-2.03%)
May 17, 2011 8.360 8.390 8.300 8.370 6,675 -0.09(-1.06%)
May 16, 2011 8.490 8.520 8.290 8.460 7,939 -0.13(-1.51%)
May 13, 2011 8.400 8.590 8.400 8.590 1,890 +0.00(+0.00%)
May 12, 2011 8.740 8.740 8.260 8.590 8,400 -0.16(-1.83%)
May 11, 2011 8.410 8.760 8.400 8.750 1,914 +0.33(+3.92%)
May 10, 2011 8.560 8.560 8.360 8.420 2,857 -0.08(-0.94%)
May 09, 2011 8.470 8.510 8.410 8.500 3,329 +0.06(+0.71%)
May 06, 2011 8.460 8.480 8.350 8.440 5,252 +0.20(+2.43%)
May 05, 2011 8.320 8.570 8.240 8.240 11,640 -0.18(-2.14%)
May 04, 2011 8.500 8.560 8.400 8.420 8,185 -0.22(-2.55%)
May 03, 2011 8.590 8.660 8.510 8.640 9,859 -0.13(-1.48%)
May 02, 2011 8.770 8.867 8.670 8.770 5,087 +0.16(+1.86%)
Apr 29, 2011 8.560 8.709 8.560 8.610 10,422 -0.05(-0.58%)
Apr 28, 2011 8.890 8.890 8.560 8.660 8,585 -0.19(-2.15%)
Apr 27, 2011 8.630 8.970 8.550 8.850 10,171 +0.27(+3.15%)
Apr 26, 2011 8.830 8.830 8.500 8.580 7,794 -0.26(-2.94%)
Apr 25, 2011 8.511 8.970 8.460 8.840 8,350 -0.05(-0.56%)
Apr 21, 2011 8.960 8.960 8.290 8.890 15,890 +0.02(+0.28%)
Apr 20, 2011 8.990 8.990 8.540 8.866 12,800 -0.03(-0.39%)
Apr 19, 2011 8.560 8.900 8.430 8.900 8,759 +0.34(+3.97%)
Apr 18, 2011 8.830 8.830 8.160 8.560 18,942 -0.26(-2.96%)
Apr 15, 2011 9.460 9.460 8.710 8.821 21,840 -0.64(-6.75%)
Apr 14, 2011 8.600 9.490 8.600 9.460 29,030 +0.82(+9.49%)
Apr 13, 2011 7.980 8.900 7.900 8.640 54,837 +0.66(+8.24%)
Apr 12, 2011 10.20 10.24 7.200 7.982 84,394 -2.57(-24.34%)
Apr 11, 2011 10.76 10.90 10.20 10.55 14,800 -0.23(-2.13%)
Apr 08, 2011 10.62 10.79 10.48 10.78 12,725 +0.17(+1.60%)
Apr 07, 2011 10.20 10.62 10.20 10.61 5,738 +0.50(+4.95%)
Apr 06, 2011 9.940 10.27 9.800 10.11 10,750 +0.31(+3.16%)
Apr 05, 2011 10.06 10.06 9.730 9.800 7,555 -0.16(-1.61%)
Apr 04, 2011 10.25 10.25 9.960 9.960 4,653 -0.15(-1.48%)
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.