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

Art S Way MFG Company (NQ: ARTW )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2007 4.145 4.145 3.647 3.835 2,550 +0.12(+3.16%)
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%)
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.