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

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 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 (%)
Jun 30, 2005 3.802 3.929 3.694 3.694 18,211 -0.23(-5.88%)
Jun 29, 2005 3.839 3.985 3.807 3.924 10,216 -0.02(-0.60%)
Jun 28, 2005 3.990 4.055 3.868 3.948 17,187 +0.07(+1.82%)
Jun 27, 2005 3.830 3.948 3.830 3.877 14,156 -0.07(-1.79%)
Jun 24, 2005 4.046 4.046 3.811 3.948 41,655 -0.15(-3.56%)
Jun 23, 2005 4.211 4.235 4.046 4.094 84,559 -0.12(-2.79%)
Jun 22, 2005 3.971 4.258 3.858 4.211 205,195 +0.40(+10.49%)
Jun 21, 2005 3.727 3.863 3.637 3.811 154,409 +0.23(+6.44%)
Jun 20, 2005 3.571 3.745 3.552 3.581 56,148 +0.04(+1.06%)
Jun 17, 2005 3.402 3.755 3.402 3.543 63,503 -0.09(-2.59%)
Jun 16, 2005 3.515 3.637 3.312 3.637 58,445 +0.23(+6.62%)
Jun 15, 2005 3.214 3.481 3.214 3.411 21,903 +0.12(+3.57%)
Jun 14, 2005 3.167 3.312 3.167 3.294 9,895 +0.05(+1.45%)
Jun 13, 2005 3.298 3.341 3.228 3.247 28,043 -0.07(-2.13%)
Jun 10, 2005 3.294 3.341 3.256 3.317 9,287 +0.02(+0.71%)
Jun 09, 2005 3.345 3.345 3.247 3.294 12,751 +0.00(+0.00%)
Jun 08, 2005 3.383 3.383 3.247 3.294 19,678 -0.05(-1.41%)
Jun 07, 2005 3.369 3.369 3.331 3.341 13,708 -0.03(-0.98%)
Jun 06, 2005 3.341 3.477 3.200 3.374 56,224 +0.01(+0.28%)
Jun 03, 2005 3.011 3.472 3.011 3.364 146,418 +0.44(+14.95%)
Jun 02, 2005 2.875 3.011 2.875 2.927 2,019 -0.08(-2.81%)
Jun 01, 2005 3.030 3.030 3.007 3.011 11,901 +0.06(+2.07%)
May 31, 2005 2.894 3.049 2.894 2.950 29,074 -0.02(-0.63%)
May 27, 2005 2.917 2.969 2.917 2.969 3,187 -0.02(-0.63%)
May 26, 2005 2.823 3.030 2.823 2.988 9,232 +0.11(+3.76%)
May 25, 2005 2.941 2.941 2.785 2.880 30,032 -0.09(-3.16%)
May 24, 2005 3.021 3.021 2.803 2.974 14,239 -0.08(-2.77%)
May 23, 2005 3.025 3.058 2.983 3.058 30,710 +0.05(+1.56%)
May 20, 2005 2.969 3.035 2.917 3.011 24,122 +0.09(+3.23%)
May 19, 2005 2.823 2.917 2.814 2.917 20,534 +0.10(+3.51%)
May 18, 2005 2.776 2.823 2.729 2.818 17,214 +0.04(+1.53%)
May 17, 2005 2.800 2.809 2.729 2.776 41,230 -0.01(-0.34%)
May 16, 2005 2.823 2.889 2.776 2.785 2,592 -0.04(-1.33%)
May 13, 2005 2.753 2.837 2.753 2.823 2,284 +0.04(+1.35%)
May 12, 2005 2.884 2.950 2.785 2.785 29,584 -0.07(-2.31%)
May 11, 2005 2.705 2.936 2.682 2.851 64,534 +0.19(+7.26%)
May 10, 2005 2.593 2.705 2.593 2.658 32,825 +0.02(+0.89%)
May 09, 2005 2.626 2.701 2.626 2.635 28,257 +0.01(+0.36%)
May 06, 2005 2.682 2.696 2.597 2.626 13,814 -0.05(-1.93%)
May 05, 2005 2.578 2.734 2.578 2.677 32,304 +0.09(+3.45%)
May 04, 2005 2.658 2.767 2.545 2.588 35,970 -0.03(-1.26%)
May 03, 2005 2.588 2.753 2.550 2.621 65,350 +0.06(+2.39%)
May 02, 2005 2.541 2.602 2.494 2.560 62,768 +0.01(+0.55%)
Apr 29, 2005 2.762 2.762 2.404 2.546 195,689 -0.16(-5.91%)
Apr 28, 2005 2.776 2.804 2.705 2.705 34,978 -0.09(-3.20%)
Apr 27, 2005 2.880 2.941 2.743 2.795 78,087 -0.12(-4.19%)
Apr 26, 2005 3.087 3.110 2.875 2.917 33,972 -0.14(-4.62%)
Apr 25, 2005 3.087 3.218 3.035 3.058 140,811 +0.06(+2.04%)
Apr 22, 2005 3.007 3.025 2.917 2.997 54,014 +0.09(+3.07%)
Apr 21, 2005 2.875 3.007 2.823 2.908 67,941 -0.04(-1.28%)
Apr 20, 2005 3.044 3.195 2.847 2.945 85,475 -0.11(-3.54%)
Apr 19, 2005 2.988 3.167 2.936 3.054 127,605 +0.05(+1.72%)
Apr 18, 2005 3.204 3.280 2.988 3.002 196,084 -0.27(-8.20%)
Apr 15, 2005 3.576 3.585 3.115 3.270 166,011 -0.31(-8.55%)
Apr 14, 2005 3.651 3.830 3.519 3.576 194,785 -0.13(-3.43%)
Apr 13, 2005 3.811 4.046 3.581 3.703 537,900 -0.06(-1.63%)
Apr 12, 2005 3.703 4.037 3.487 3.764 627,169 +0.20(+5.54%)
Apr 11, 2005 4.371 4.602 3.567 3.567 1,717,647 -0.85(-19.19%)
Apr 08, 2005 3.030 5.411 3.030 4.413 6,708,496 +1.57(+55.30%)
Apr 07, 2005 3.030 3.030 2.588 2.842 17,002 -0.19(-6.21%)
Apr 06, 2005 2.945 3.030 2.945 3.030 2,975 +0.09(+3.04%)
Apr 05, 2005 2.823 2.941 2.823 2.941 9,563 +0.21(+7.76%)
Apr 04, 2005 2.588 2.729 2.588 2.729 10,705 +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.