Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Feb 28, 2007 3.723 3.880 3.529 3.717 12,222 +0.00(+0.00%)
Feb 27, 2007 3.995 4.126 3.717 3.717 104,985 -0.05(-1.25%)
Feb 26, 2007 3.764 3.764 3.764 3.764 2,456 -0.06(-1.67%)
Feb 23, 2007 3.858 3.858 3.755 3.828 11,806 -0.03(-0.78%)
Feb 22, 2007 3.811 3.864 3.811 3.858 12,252 +0.05(+1.23%)
Feb 21, 2007 3.764 3.962 3.764 3.811 19,767 +0.09(+2.53%)
Feb 20, 2007 3.623 3.788 3.552 3.717 15,427 +0.09(+2.60%)
Feb 16, 2007 3.425 3.623 3.425 3.623 10,994 +0.20(+5.77%)
Feb 15, 2007 3.392 3.425 3.317 3.425 61,956 +0.04(+1.25%)
Feb 14, 2007 3.411 3.411 3.345 3.383 60,566 +0.01(+0.28%)
Feb 13, 2007 3.364 3.407 3.341 3.374 26,247 +0.00(+0.01%)
Feb 12, 2007 3.361 3.482 3.361 3.373 12,324 +0.08(+2.42%)
Feb 09, 2007 3.364 3.364 3.289 3.294 33,390 -0.07(-2.10%)
Feb 08, 2007 3.303 3.378 3.303 3.364 81,819 +0.09(+2.73%)
Feb 07, 2007 3.298 3.303 3.223 3.275 10,839 -0.03(-0.85%)
Feb 06, 2007 3.303 3.317 3.290 3.303 23,399 +0.07(+2.01%)
Feb 05, 2007 3.251 3.303 3.238 3.238 4,675 -0.01(-0.41%)
Feb 02, 2007 3.251 3.251 3.251 3.251 212 +0.00(+0.15%)
Feb 01, 2007 3.275 3.275 3.247 3.247 850 +0.01(+0.44%)
Jan 31, 2007 3.171 3.242 3.171 3.232 2,125 +0.08(+2.38%)
Jan 30, 2007 3.270 3.270 3.157 3.157 1,489 -0.14(-4.14%)
Jan 29, 2007 3.289 3.294 3.289 3.294 2,344 +0.12(+3.86%)
Jan 26, 2007 3.087 3.209 3.087 3.171 9,776 -0.05(-1.61%)
Jan 25, 2007 3.200 3.289 3.195 3.223 7,544 +0.09(+3.01%)
Jan 24, 2007 3.016 3.176 2.945 3.129 21,291 -0.08(-2.35%)
Jan 23, 2007 3.298 3.308 2.913 3.204 13,899 -0.09(-2.85%)
Jan 22, 2007 3.129 3.298 3.129 3.298 4,977 +0.15(+4.63%)
Jan 19, 2007 3.198 3.200 3.004 3.152 15,295 -0.16(-4.96%)
Jan 18, 2007 3.317 3.317 3.317 3.317 0 +0.00(+0.00%)
Jan 17, 2007 3.190 3.322 3.190 3.317 3,187 +0.00(+0.14%)
Jan 16, 2007 3.341 3.341 3.256 3.312 5,742 -0.03(-0.85%)
Jan 12, 2007 3.341 3.341 3.341 3.341 2,337 +0.00(+0.00%)
Jan 11, 2007 3.444 3.444 3.244 3.341 5,519 -0.14(-4.05%)
Jan 10, 2007 3.082 4.188 3.077 3.482 55,587 +0.40(+12.98%)
Jan 09, 2007 3.082 3.082 3.082 3.082 212 +0.00(+0.15%)
Jan 08, 2007 3.077 3.077 3.077 3.077 0 +0.00(+0.00%)
Jan 05, 2007 2.964 3.077 2.964 3.077 3,083 +0.10(+3.48%)
Jan 04, 2007 2.964 2.974 2.964 2.974 425 -0.06(-2.02%)
Jan 03, 2007 3.058 3.058 2.980 3.035 5,313 -0.07(-2.27%)
Dec 29, 2006 3.119 3.129 3.105 3.105 2,869 -0.05(-1.49%)
Dec 28, 2006 3.152 3.152 3.152 3.152 0 +0.00(+0.00%)
Dec 27, 2006 3.105 3.152 3.105 3.152 637 +0.04(+1.21%)
Dec 26, 2006 3.105 3.115 3.058 3.115 2,550 +0.06(+1.82%)
Dec 22, 2006 3.059 3.059 3.059 3.059 0 +0.00(+0.00%)
Dec 21, 2006 3.040 3.059 3.040 3.059 5,738 +0.11(+3.70%)
Dec 20, 2006 3.116 3.116 2.941 2.950 11,266 -0.16(-5.00%)
Dec 19, 2006 3.101 3.138 3.101 3.105 1,062 +0.05(+1.54%)
Dec 18, 2006 3.054 3.058 3.054 3.058 3,185 -0.09(-2.99%)
Dec 15, 2006 3.134 3.184 3.096 3.152 4,038 -0.02(-0.48%)
Dec 14, 2006 3.168 3.168 3.168 3.168 0 +0.00(+0.00%)
Dec 13, 2006 3.232 3.232 3.157 3.168 10,413 -0.01(-0.26%)
Dec 12, 2006 3.157 3.195 3.157 3.176 4,305 -0.07(-2.03%)
Dec 11, 2006 3.280 3.280 3.040 3.242 1,487 -0.05(-1.57%)
Dec 08, 2006 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Dec 07, 2006 3.294 3.294 3.294 3.294 0 +0.00(+0.00%)
Dec 06, 2006 3.270 3.294 3.270 3.294 2,397 +0.13(+4.17%)
Dec 05, 2006 3.134 3.162 3.077 3.162 4,652 +0.02(+0.75%)
Dec 04, 2006 3.138 3.138 3.138 3.138 0 +0.00(+0.00%)
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.