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, 2006 2.583 2.776 2.578 2.776 22,953 +0.19(+7.47%)
Jul 28, 2006 2.583 2.583 2.583 2.583 425 +0.00(+0.00%)
Jul 27, 2006 2.381 2.771 2.291 2.583 83,768 +0.11(+4.41%)
Jul 26, 2006 2.508 2.531 2.437 2.474 11,482 -0.07(-2.63%)
Jul 25, 2006 2.578 2.578 2.517 2.541 4,894 -0.16(-5.92%)
Jul 24, 2006 2.771 2.771 2.701 2.701 425 +0.13(+5.13%)
Jul 21, 2006 2.649 2.649 2.466 2.569 2,975 -0.13(-4.71%)
Jul 20, 2006 2.814 2.814 2.677 2.696 12,007 +0.11(+4.18%)
Jul 19, 2006 2.630 2.658 2.588 2.588 10,839 -0.04(-1.61%)
Jul 18, 2006 2.870 2.870 2.484 2.630 82,117 -0.43(-14.13%)
Jul 17, 2006 3.021 3.082 3.011 3.063 38,495 +0.00(+0.15%)
Jul 14, 2006 3.082 3.082 3.058 3.058 637 -0.12(-3.85%)
Jul 13, 2006 3.157 3.204 3.120 3.181 23,922 -0.02(-0.59%)
Jul 12, 2006 3.130 3.200 3.130 3.200 2,337 +0.07(+2.10%)
Jul 11, 2006 3.134 3.134 3.134 3.134 1,487 +0.00(+0.00%)
Jul 10, 2006 3.099 3.134 3.066 3.134 5,608 +0.09(+2.94%)
Jul 07, 2006 3.054 3.223 3.030 3.044 12,228 -0.04(-1.37%)
Jul 06, 2006 3.294 3.294 3.021 3.087 23,386 -0.07(-2.24%)
Jul 05, 2006 3.129 3.200 3.129 3.157 1,912 +0.00(+0.15%)
Jul 03, 2006 3.058 3.190 3.058 3.152 21,890 +0.10(+3.40%)
Jun 30, 2006 3.044 3.068 2.931 3.049 17,829 +0.08(+2.53%)
Jun 29, 2006 2.945 3.016 2.945 2.974 11,689 +0.08(+2.60%)
Jun 28, 2006 2.823 3.068 2.823 2.898 10,715 +0.07(+2.50%)
Jun 27, 2006 2.828 2.828 2.828 2.828 212 -0.14(-4.60%)
Jun 26, 2006 3.011 3.030 2.931 2.964 48,244 +0.03(+0.96%)
Jun 23, 2006 2.880 3.030 2.880 2.936 850 +0.08(+2.97%)
Jun 22, 2006 2.800 2.856 2.800 2.851 3,613 -0.10(-3.35%)
Jun 21, 2006 2.957 2.993 2.903 2.950 10,112 +0.08(+2.62%)
Jun 20, 2006 2.917 3.049 2.800 2.875 16,811 +0.09(+3.38%)
Jun 19, 2006 2.823 2.828 2.753 2.781 23,529 -0.04(-1.50%)
Jun 16, 2006 2.696 2.945 2.696 2.823 38,892 +0.07(+2.56%)
Jun 15, 2006 2.870 2.894 2.720 2.753 12,392 -0.15(-5.19%)
Jun 14, 2006 2.941 2.969 2.880 2.903 9,670 -0.03(-1.12%)
Jun 13, 2006 2.823 3.049 2.776 2.936 23,599 +0.02(+0.65%)
Jun 12, 2006 3.011 3.021 2.917 2.917 10,433 -0.09(-3.12%)
Jun 09, 2006 2.941 3.058 2.941 3.011 4,888 -0.12(-3.76%)
Jun 08, 2006 3.134 3.176 3.011 3.129 33,947 -0.09(-2.78%)
Jun 07, 2006 3.213 3.218 3.207 3.218 2,550 -0.04(-1.30%)
Jun 06, 2006 3.294 3.294 3.214 3.261 14,762 -0.03(-1.00%)
Jun 05, 2006 3.251 3.374 3.251 3.294 30,160 -0.14(-4.11%)
Jun 02, 2006 3.383 3.458 3.383 3.435 18,062 +0.08(+2.24%)
Jun 01, 2006 3.378 3.388 3.247 3.360 19,552 +0.05(+1.42%)
May 31, 2006 3.192 3.336 3.192 3.312 2,550 -0.08(-2.22%)
May 30, 2006 3.463 3.463 3.251 3.388 5,661 -0.07(-2.04%)
May 26, 2006 3.430 3.458 3.430 3.458 11,051 +0.03(+0.82%)
May 25, 2006 3.440 3.510 3.388 3.430 34,004 -0.07(-2.02%)
May 24, 2006 3.435 3.529 3.350 3.501 49,685 +0.07(+1.92%)
May 23, 2006 3.599 3.599 3.403 3.435 9,132 -0.02(-0.68%)
May 22, 2006 3.388 3.501 3.200 3.458 34,553 +0.07(+2.08%)
May 19, 2006 3.148 3.388 3.049 3.388 51,200 +0.19(+6.04%)
May 18, 2006 3.317 3.458 3.134 3.195 85,109 -0.11(-3.28%)
May 17, 2006 3.905 3.999 3.303 3.303 191,245 -0.58(-14.91%)
May 16, 2006 3.891 4.023 3.882 3.882 55,585 -0.05(-1.20%)
May 15, 2006 4.094 4.094 3.788 3.929 28,602 -0.11(-2.68%)
May 12, 2006 4.112 4.112 3.929 4.037 39,689 +0.06(+1.54%)
May 11, 2006 3.952 4.056 3.938 3.976 26,506 +0.02(+0.60%)
May 10, 2006 4.188 4.188 3.938 3.952 26,566 -0.17(-4.11%)
May 09, 2006 4.235 4.235 3.943 4.122 32,997 -0.02(-0.45%)
May 08, 2006 3.905 4.235 3.821 4.141 112,475 +0.33(+8.64%)
May 05, 2006 3.722 3.891 3.722 3.811 10,656 +0.12(+3.18%)
May 04, 2006 3.943 3.999 3.675 3.694 47,411 -0.31(-7.65%)
May 03, 2006 4.197 4.197 3.952 3.999 48,658 -0.19(-4.49%)
May 02, 2006 4.117 4.324 4.070 4.188 121,110 +0.13(+3.13%)
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.