Art S Way MFG Company (NQ: ARTW )

3.480 USD +0.010 (+0.29%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.430 7.650 7.170 7.650 1,615 +0.25(+3.38%)
Jun 27, 2013 7.300 7.578 7.300 7.400 0 +0.08(+1.09%)
Jun 26, 2013 7.320 7.340 7.200 7.320 0 +0.00(+0.00%)
Jun 25, 2013 7.260 7.320 7.260 7.320 0 +0.02(+0.27%)
Jun 24, 2013 7.400 7.401 7.250 7.300 0 -0.19(-2.54%)
Jun 21, 2013 7.500 7.500 7.403 7.490 11,168 +0.04(+0.54%)
Jun 20, 2013 7.550 7.560 7.450 7.450 0 -0.08(-1.06%)
Jun 19, 2013 7.549 7.650 7.530 7.530 0 -0.03(-0.40%)
Jun 18, 2013 7.530 7.650 7.514 7.560 0 -0.04(-0.53%)
Jun 17, 2013 7.590 7.600 7.590 7.600 0 +0.05(+0.66%)
Jun 14, 2013 7.520 7.690 7.500 7.550 0 -0.05(-0.66%)
Jun 13, 2013 7.480 7.700 7.480 7.600 4,590 +0.16(+2.15%)
Jun 12, 2013 7.500 7.500 7.430 7.440 7,303 -0.02(-0.27%)
Jun 11, 2013 7.560 7.640 7.460 7.460 8,088 -0.18(-2.36%)
Jun 10, 2013 7.610 7.700 7.540 7.640 0 +0.04(+0.53%)
Jun 07, 2013 7.600 7.600 7.550 7.600 0 +0.02(+0.27%)
Jun 06, 2013 7.490 7.580 7.490 7.580 0 +0.13(+1.74%)
Jun 05, 2013 7.500 7.720 7.300 7.450 0 -0.11(-1.46%)
Jun 04, 2013 7.635 7.648 7.501 7.560 0 +0.02(+0.27%)
Jun 03, 2013 7.530 7.624 7.510 7.540 1,039 +0.11(+1.48%)
May 31, 2013 7.520 7.620 7.430 7.430 11,052 -0.23(-2.96%)
May 30, 2013 7.540 7.657 7.540 7.657 0 +0.15(+1.96%)
May 29, 2013 7.510 7.689 7.510 7.510 5,447 -0.20(-2.59%)
May 28, 2013 7.810 7.810 7.550 7.710 7,329 +0.16(+2.12%)
May 24, 2013 7.501 7.600 7.500 7.550 0 -0.10(-1.31%)
May 23, 2013 7.650 7.650 7.501 7.650 0 -0.01(-0.13%)
May 22, 2013 7.610 7.700 7.550 7.660 0 -0.09(-1.16%)
May 21, 2013 7.580 8.215 7.000 7.750 0 -0.60(-7.19%)
May 20, 2013 8.210 8.440 8.181 8.350 0 +0.21(+2.58%)
May 17, 2013 7.990 8.369 7.910 8.140 0 +0.14(+1.75%)
May 16, 2013 7.740 8.000 7.400 8.000 22,776 +0.21(+2.70%)
May 15, 2013 7.570 7.790 7.200 7.790 0 +0.73(+10.38%)
May 13, 2013 6.648 7.100 6.648 7.057 0 +0.16(+2.28%)
May 10, 2013 6.750 6.900 6.520 6.900 0 +0.05(+0.73%)
May 09, 2013 6.218 6.850 6.203 6.850 0 +0.63(+10.12%)
May 08, 2013 6.150 6.220 6.150 6.220 0 +0.06(+0.98%)
May 07, 2013 6.170 6.170 6.113 6.160 0 +0.14(+2.33%)
May 06, 2013 6.030 6.050 6.020 6.020 0 +0.03(+0.50%)
May 03, 2013 5.920 6.170 5.930 5.990 0 +0.06(+1.01%)
May 02, 2013 5.930 6.020 5.930 5.930 0 +0.07(+1.19%)
May 01, 2013 6.120 6.260 5.860 5.860 0 -0.31(-5.02%)
Apr 30, 2013 6.350 6.370 6.170 6.170 0 -0.20(-3.14%)
Apr 29, 2013 6.490 6.490 6.200 6.370 8,981 +0.00(+0.00%)
Apr 26, 2013 6.436 6.550 6.255 6.370 2,428 -0.03(-0.47%)
Apr 25, 2013 6.245 6.550 6.220 6.400 26,518 +0.18(+2.89%)
Apr 24, 2013 6.300 6.400 6.200 6.220 0 +0.02(+0.32%)
Apr 23, 2013 6.000 6.350 6.000 6.200 18,013 +0.20(+3.33%)
Apr 22, 2013 6.180 6.180 6.000 6.000 11,445 -0.18(-2.94%)
Apr 19, 2013 6.030 6.183 6.030 6.181 1,772 +0.11(+1.84%)
Apr 18, 2013 6.200 6.200 5.890 6.070 8,475 -0.09(-1.46%)
Apr 17, 2013 5.700 6.170 5.570 6.160 31,690 +0.38(+6.57%)
Apr 16, 2013 5.950 5.960 5.530 5.780 54,036 -0.07(-1.20%)
Apr 15, 2013 6.640 6.900 5.850 5.850 36,950 -0.47(-7.50%)
Apr 12, 2013 6.400 6.400 6.060 6.324 9,129 +0.02(+0.38%)
Apr 11, 2013 6.420 6.420 6.200 6.300 3,100 -0.06(-0.94%)
Apr 10, 2013 6.210 6.430 6.210 6.360 1,100 +0.15(+2.42%)
Apr 09, 2013 6.270 6.302 6.210 6.210 2,597 -0.22(-3.42%)
Apr 08, 2013 6.450 6.450 6.306 6.430 1,350 +0.03(+0.47%)
Apr 05, 2013 6.290 6.430 6.270 6.400 3,200 +0.11(+1.83%)
Apr 04, 2013 6.320 6.430 6.260 6.285 5,950 -0.03(-0.55%)
Apr 03, 2013 6.424 6.424 6.320 6.320 3,200 +0.00(+0.00%)
Apr 02, 2013 6.390 6.450 6.320 6.320 3,520 -0.11(-1.71%)
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.