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 (%)
Jul 31, 2007 7.128 7.175 6.380 6.893 28,906 -0.24(-3.36%)
Jul 30, 2007 6.470 7.415 6.470 7.133 81,983 +0.59(+9.06%)
Jul 27, 2007 6.451 6.880 6.357 6.540 23,826 +0.03(+0.51%)
Jul 26, 2007 6.658 6.705 6.272 6.507 97,415 -0.42(-6.05%)
Jul 25, 2007 7.312 7.362 6.390 6.926 314,954 -0.60(-8.00%)
Jul 24, 2007 7.952 7.952 7.345 7.528 90,142 -0.42(-5.33%)
Jul 23, 2007 8.498 8.498 7.646 7.952 53,274 -0.28(-3.43%)
Jul 20, 2007 8.436 8.436 8.051 8.234 62,711 -0.19(-2.22%)
Jul 19, 2007 7.952 8.563 7.952 8.421 125,044 +0.47(+5.91%)
Jul 18, 2007 8.112 8.112 7.585 7.952 140,265 -0.16(-1.97%)
Jul 17, 2007 8.422 8.931 7.787 8.112 373,523 -0.32(-3.85%)
Jul 16, 2007 6.940 8.436 6.823 8.436 1,008,671 +2.73(+47.82%)
Jul 13, 2007 5.529 5.707 5.444 5.707 41,230 +0.30(+5.48%)
Jul 12, 2007 5.387 5.590 5.232 5.411 11,385 +0.02(+0.44%)
Jul 11, 2007 5.256 5.411 5.195 5.387 17,546 +0.06(+1.19%)
Jul 10, 2007 5.505 5.505 5.238 5.324 27,543 -0.23(-4.11%)
Jul 09, 2007 5.646 5.712 5.547 5.552 20,362 -0.09(-1.67%)
Jul 06, 2007 5.646 5.882 5.411 5.646 52,864 +0.07(+1.33%)
Jul 05, 2007 5.058 5.646 5.058 5.572 96,698 +0.52(+10.26%)
Jul 03, 2007 5.053 5.053 4.973 5.053 28,183 +0.22(+4.64%)
Jul 02, 2007 5.053 5.053 4.799 4.829 47,861 +0.13(+2.85%)
Jun 29, 2007 4.418 4.931 4.413 4.696 65,744 +0.31(+7.08%)
Jun 28, 2007 4.239 4.498 4.239 4.385 4,140 +0.03(+0.65%)
Jun 27, 2007 4.319 4.470 4.282 4.357 22,317 +0.05(+1.20%)
Jun 26, 2007 4.517 5.011 4.286 4.305 40,418 +0.06(+1.33%)
Jun 25, 2007 4.296 4.296 4.249 4.249 4,237 -0.06(-1.31%)
Jun 22, 2007 4.442 4.508 4.305 4.305 17,639 -0.14(-3.17%)
Jun 21, 2007 4.145 4.446 4.145 4.446 16,358 +0.16(+3.85%)
Jun 20, 2007 4.263 4.282 4.258 4.282 3,400 +0.04(+0.89%)
Jun 19, 2007 4.305 4.305 4.244 4.244 7,651 -0.08(-1.74%)
Jun 18, 2007 4.310 4.329 4.263 4.319 5,950 +0.10(+2.34%)
Jun 15, 2007 4.258 4.334 4.098 4.221 9,563 -0.11(-2.50%)
Jun 14, 2007 4.329 4.329 4.211 4.329 12,964 -0.06(-1.39%)
Jun 13, 2007 4.103 4.390 4.103 4.390 9,988 +0.11(+2.53%)
Jun 12, 2007 4.183 4.282 4.131 4.282 31,454 +0.00(+0.00%)
Jun 11, 2007 4.188 4.282 4.188 4.282 850 +0.05(+1.11%)
Jun 08, 2007 4.282 4.305 4.183 4.235 19,446 +0.02(+0.56%)
Jun 07, 2007 4.004 4.211 4.004 4.211 41,762 +0.12(+2.87%)
Jun 06, 2007 4.079 4.141 4.003 4.094 32,021 -0.12(-2.90%)
Jun 05, 2007 4.164 4.216 4.079 4.216 13,980 -0.01(-0.33%)
Jun 04, 2007 4.348 4.348 4.183 4.230 16,341 -0.02(-0.44%)
Jun 01, 2007 4.352 4.352 4.221 4.249 6,248 -0.00(-0.11%)
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%)
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.