Financial News

Art S Way MFG Company (NQ: ARTW )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.567 10.96 9.567 10.78 53,614 +1.14(+11.85%)
Nov 29, 2007 9.284 9.933 9.275 9.640 27,728 +0.39(+4.20%)
Nov 28, 2007 9.348 9.412 8.909 9.252 25,555 +0.02(+0.25%)
Nov 27, 2007 8.964 9.631 8.964 9.229 7,988 +0.11(+1.20%)
Nov 26, 2007 9.321 9.321 9.074 9.120 8,457 -0.02(-0.20%)
Nov 23, 2007 8.763 9.285 8.750 9.138 4,670 +0.16(+1.78%)
Nov 21, 2007 8.836 8.978 8.731 8.978 7,680 -0.15(-1.60%)
Nov 20, 2007 9.106 9.983 9.010 9.124 12,897 +0.29(+3.31%)
Nov 19, 2007 9.604 9.604 8.590 8.832 27,999 -0.76(-7.95%)
Nov 16, 2007 9.595 9.937 9.595 9.595 7,277 +0.00(+0.05%)
Nov 15, 2007 9.732 9.803 9.394 9.590 3,939 +0.02(+0.19%)
Nov 14, 2007 9.841 10.53 9.366 9.572 36,437 +0.21(+2.20%)
Nov 13, 2007 9.069 9.686 9.069 9.366 27,321 +0.16(+1.79%)
Nov 12, 2007 10.07 10.27 9.138 9.202 76,389 -1.17(-11.28%)
Nov 09, 2007 10.78 10.78 10.18 10.37 21,943 -0.39(-3.61%)
Nov 08, 2007 10.61 10.86 10.27 10.76 33,357 +0.03(+0.31%)
Nov 07, 2007 11.09 11.33 10.69 10.73 47,702 -0.70(-6.09%)
Nov 06, 2007 11.08 11.43 11.08 11.42 17,303 +0.00(+0.00%)
Nov 05, 2007 11.65 11.65 11.08 11.42 20,335 -0.32(-2.72%)
Nov 02, 2007 11.97 11.97 11.01 11.74 41,368 +0.22(+1.94%)
Nov 01, 2007 11.54 11.97 11.19 11.52 95,160 +0.10(+0.84%)
Oct 31, 2007 10.78 11.43 10.56 11.42 194,555 +0.89(+8.46%)
Oct 30, 2007 10.33 10.77 10.33 10.53 35,872 +0.07(+0.65%)
Oct 29, 2007 10.62 10.62 10.28 10.46 31,370 -0.20(-1.88%)
Oct 26, 2007 10.88 10.97 10.65 10.66 22,714 -0.06(-0.60%)
Oct 25, 2007 10.36 10.94 10.36 10.73 22,799 +0.08(+0.77%)
Oct 24, 2007 9.997 10.74 9.983 10.65 45,859 +0.84(+8.57%)
Oct 23, 2007 9.979 10.47 9.782 9.805 37,404 +0.07(+0.70%)
Oct 22, 2007 10.06 10.16 9.257 9.736 79,887 -0.55(-5.37%)
Oct 19, 2007 10.97 10.97 10.17 10.29 63,410 -0.73(-6.63%)
Oct 18, 2007 10.71 11.04 10.60 11.02 24,878 +0.42(+4.01%)
Oct 17, 2007 10.77 11.39 10.45 10.60 88,344 -0.37(-3.37%)
Oct 16, 2007 11.23 11.44 10.74 10.97 58,363 -0.38(-3.34%)
Oct 15, 2007 11.88 11.88 11.15 11.34 98,609 +0.20(+1.76%)
Oct 12, 2007 11.03 11.16 10.73 11.15 121,039 -0.06(-0.57%)
Oct 11, 2007 11.89 12.03 10.97 11.21 293,803 -0.94(-7.74%)
Oct 10, 2007 9.069 12.24 8.681 12.15 627,894 +3.03(+33.20%)
Oct 09, 2007 8.909 9.133 8.909 9.124 33,574 +0.24(+2.65%)
Oct 08, 2007 8.384 8.900 8.384 8.888 25,526 +0.31(+3.59%)
Oct 05, 2007 8.384 8.859 7.996 8.580 67,138 -0.02(-0.27%)
Oct 04, 2007 8.859 8.859 8.224 8.603 48,856 -0.40(-4.42%)
Oct 03, 2007 9.138 9.138 8.909 9.001 17,124 -0.20(-2.18%)
Oct 02, 2007 9.860 10.10 8.955 9.202 47,669 -0.51(-5.22%)
Oct 01, 2007 9.905 9.905 9.636 9.709 43,824 +0.36(+3.85%)
Sep 28, 2007 9.709 9.800 9.257 9.349 30,151 -0.24(-2.47%)
Sep 27, 2007 9.001 9.608 8.480 9.586 29,880 +0.58(+6.50%)
Sep 26, 2007 9.604 9.819 8.804 9.001 59,261 -0.75(-7.73%)
Sep 25, 2007 9.444 9.782 9.298 9.755 21,460 +0.34(+3.66%)
Sep 24, 2007 9.928 10.28 9.298 9.410 94,175 -0.37(-3.76%)
Sep 21, 2007 9.184 9.778 9.024 9.778 96,840 +0.73(+8.08%)
Sep 20, 2007 8.841 9.229 8.841 9.046 55,616 +0.27(+3.13%)
Sep 19, 2007 8.439 9.015 8.375 8.772 106,191 +0.50(+6.08%)
Sep 18, 2007 8.096 8.361 7.310 8.270 63,117 +0.32(+4.02%)
Sep 17, 2007 7.616 8.128 7.383 7.950 43,447 +0.54(+7.28%)
Sep 14, 2007 7.676 7.744 7.205 7.411 8,190 -0.27(-3.57%)
Sep 13, 2007 7.438 7.740 7.438 7.685 14,029 +0.33(+4.47%)
Sep 12, 2007 7.425 7.721 7.251 7.356 58,000 -0.21(-2.72%)
Sep 11, 2007 7.452 7.763 7.434 7.562 11,446 -0.12(-1.60%)
Sep 10, 2007 8.028 8.219 7.539 7.685 21,821 -0.15(-1.92%)
Sep 07, 2007 7.950 7.950 7.443 7.836 29,232 -0.20(-2.45%)
Sep 06, 2007 8.023 8.453 7.986 8.032 24,283 +0.01(+0.11%)
Sep 05, 2007 7.955 8.425 7.881 8.023 45,890 +0.19(+2.39%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback