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

Art S Way MFG Company (NQ: ARTW )

1.865 -0.025 (-1.32%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 3, 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 (%)
May 31, 2007 4.310 4.310 4.178 4.254 27,679 -0.01(-0.22%)
May 30, 2007 4.517 4.517 4.141 4.263 48,867 -0.21(-4.63%)
May 29, 2007 4.305 4.583 4.305 4.470 68,961 +0.24(+5.79%)
May 25, 2007 4.141 4.282 4.141 4.225 53,106 +0.11(+2.63%)
May 24, 2007 4.042 4.221 4.014 4.117 29,023 +0.06(+1.47%)
May 23, 2007 3.981 4.352 3.811 4.057 117,703 +0.09(+2.17%)
May 22, 2007 3.764 4.103 3.764 3.971 125,373 +0.21(+5.50%)
May 21, 2007 3.737 3.764 3.708 3.764 7,438 +0.04(+1.01%)
May 18, 2007 3.717 3.727 3.712 3.727 27,594 +0.01(+0.25%)
May 17, 2007 3.599 3.717 3.597 3.717 5,955 +0.02(+0.64%)
May 16, 2007 3.661 3.717 3.661 3.694 19,550 +0.11(+3.15%)
May 15, 2007 3.581 3.614 3.581 3.581 8,388 -0.08(-2.07%)
May 14, 2007 3.548 3.670 3.548 3.656 4,252 +0.09(+2.51%)
May 11, 2007 3.548 3.567 3.529 3.567 1,912 +0.01(+0.40%)
May 10, 2007 3.623 3.623 3.552 3.552 5,379 -0.11(-2.96%)
May 09, 2007 3.661 3.661 3.661 3.661 212 +0.09(+2.50%)
May 08, 2007 3.679 3.689 3.571 3.571 5,538 -0.00(-0.13%)
May 07, 2007 3.552 3.618 3.552 3.576 7,997 +0.04(+1.06%)
May 04, 2007 3.632 3.689 3.538 3.538 10,722 -0.08(-2.21%)
May 03, 2007 3.563 3.618 3.563 3.618 7,474 -0.12(-3.15%)
May 02, 2007 3.557 3.736 3.557 3.736 3,825 +0.14(+3.93%)
May 01, 2007 3.742 3.742 3.529 3.595 8,020 +0.04(+1.19%)
Apr 30, 2007 3.585 3.614 3.524 3.552 8,558 -0.06(-1.69%)
Apr 27, 2007 3.614 3.755 3.482 3.614 28,319 +0.08(+2.40%)
Apr 26, 2007 3.510 3.576 3.491 3.529 11,976 +0.11(+3.16%)
Apr 25, 2007 3.576 3.576 3.383 3.421 28,266 -0.16(-4.34%)
Apr 24, 2007 3.571 3.741 3.571 3.576 9,833 +0.07(+2.01%)
Apr 23, 2007 3.590 3.694 3.505 3.505 21,036 -0.06(-1.58%)
Apr 20, 2007 3.811 3.811 3.538 3.562 16,383 -0.15(-4.06%)
Apr 19, 2007 3.548 3.712 3.505 3.712 32,378 +0.18(+5.20%)
Apr 18, 2007 3.505 3.694 3.435 3.529 43,832 +0.12(+3.45%)
Apr 17, 2007 3.698 3.698 3.303 3.411 50,218 +0.01(+0.42%)
Apr 16, 2007 3.576 3.576 3.317 3.397 11,283 -0.17(-4.87%)
Apr 13, 2007 3.529 3.571 3.529 3.571 603 +0.04(+1.20%)
Apr 12, 2007 3.524 3.534 3.519 3.529 1,275 +0.00(+0.00%)
Apr 11, 2007 3.529 3.534 3.529 3.529 2,550 +0.01(+0.40%)
Apr 10, 2007 3.510 3.519 3.510 3.515 1,083 -0.06(-1.71%)
Apr 09, 2007 3.595 3.605 3.505 3.576 15,132 -0.03(-0.78%)
Apr 05, 2007 3.552 3.647 3.543 3.604 8,715 +0.07(+2.00%)
Apr 04, 2007 3.604 3.604 3.534 3.534 1,700 -0.04(-1.24%)
Apr 03, 2007 3.529 3.578 3.487 3.578 13,516 +0.11(+3.32%)
Apr 02, 2007 3.519 3.519 3.463 3.463 6,061 -0.25(-6.69%)
Mar 30, 2007 3.675 3.711 3.675 3.711 2,901 +0.25(+7.17%)
Mar 29, 2007 3.623 3.623 3.458 3.463 6,786 -0.16(-4.54%)
Mar 28, 2007 3.694 3.694 3.628 3.628 2,550 +0.15(+4.19%)
Mar 27, 2007 3.529 3.715 3.482 3.482 22,776 -0.00(-0.14%)
Mar 26, 2007 3.562 3.562 3.487 3.487 5,525 -0.08(-2.11%)
Mar 23, 2007 3.585 3.619 3.548 3.562 16,447 -0.08(-2.20%)
Mar 22, 2007 3.689 3.689 3.590 3.642 2,444 -0.05(-1.40%)
Mar 21, 2007 3.548 3.905 3.524 3.694 59,723 +0.03(+0.90%)
Mar 20, 2007 3.675 3.694 3.529 3.661 3,187 +0.00(+0.00%)
Mar 19, 2007 3.341 3.736 3.322 3.661 10,841 +0.21(+6.14%)
Mar 16, 2007 3.534 3.534 3.449 3.449 6,156 -0.09(-2.53%)
Mar 15, 2007 3.571 3.679 3.482 3.538 10,760 -0.19(-5.17%)
Mar 14, 2007 3.604 3.759 3.552 3.731 5,525 +0.04(+1.02%)
Mar 13, 2007 3.811 3.811 3.694 3.694 6,286 -0.12(-3.09%)
Mar 12, 2007 3.807 3.985 3.694 3.811 8,839 +0.07(+1.89%)
Mar 09, 2007 3.938 3.938 3.675 3.741 17,873 +0.02(+0.50%)
Mar 08, 2007 3.849 3.849 3.637 3.722 4,888 +0.02(+0.59%)
Mar 07, 2007 3.686 3.700 3.686 3.700 7,013 -0.14(-3.63%)
Mar 06, 2007 3.849 3.849 3.599 3.839 1,793 +0.00(+0.12%)
Mar 05, 2007 3.712 3.854 3.712 3.835 1,062 +0.13(+3.43%)
Mar 02, 2007 3.882 3.882 3.658 3.708 5,434 -0.13(-3.31%)
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.