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 29, 2005 2.823 2.917 2.823 2.917 14,288 +0.09(+3.16%)
Jul 28, 2005 2.720 2.847 2.710 2.828 20,428 +0.08(+2.74%)
Jul 27, 2005 2.785 2.856 2.710 2.753 27,841 -0.03(-1.15%)
Jul 26, 2005 2.842 2.842 2.781 2.785 17,639 -0.06(-2.02%)
Jul 25, 2005 2.809 2.870 2.800 2.842 38,489 -0.03(-0.96%)
Jul 22, 2005 2.880 2.908 2.776 2.870 20,149 +0.03(+1.14%)
Jul 21, 2005 2.823 2.917 2.795 2.837 27,543 +0.02(+0.69%)
Jul 20, 2005 2.847 2.880 2.785 2.818 22,989 -0.06(-2.15%)
Jul 19, 2005 2.814 2.913 2.720 2.880 57,616 +0.12(+4.44%)
Jul 18, 2005 2.936 2.936 2.705 2.757 61,646 -0.13(-4.56%)
Jul 15, 2005 3.044 3.044 2.785 2.889 73,492 -0.04(-1.29%)
Jul 14, 2005 2.833 3.143 2.729 2.927 184,027 -0.67(-18.69%)
Jul 13, 2005 3.882 4.145 3.068 3.599 155,484 -0.38(-9.47%)
Jul 12, 2005 4.122 4.164 3.896 3.976 21,146 -0.05(-1.17%)
Jul 11, 2005 3.915 4.023 3.836 4.023 32,077 -0.02(-0.58%)
Jul 08, 2005 4.046 4.164 3.778 4.046 52,599 +0.00(+0.00%)
Jul 07, 2005 3.670 4.094 3.670 4.046 99,663 +0.35(+9.55%)
Jul 06, 2005 3.755 3.755 3.694 3.694 1,700 +0.07(+1.82%)
Jul 05, 2005 3.534 3.811 3.534 3.628 13,814 +0.17(+4.90%)
Jul 01, 2005 3.694 3.694 3.402 3.458 43,143 -0.24(-6.37%)
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%)
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.