Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.800 +0.050 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 2.508 2.696 2.504 2.696 23,637 +0.19(+7.47%)
Jul 28, 2006 2.508 2.508 2.508 2.508 437 +0.00(+0.00%)
Jul 27, 2006 2.312 2.691 2.225 2.508 86,267 +0.11(+4.41%)
Jul 26, 2006 2.435 2.458 2.367 2.402 11,825 -0.06(-2.63%)
Jul 25, 2006 2.504 2.504 2.444 2.467 5,040 -0.16(-5.92%)
Jul 24, 2006 2.691 2.691 2.623 2.623 437 +0.13(+5.13%)
Jul 21, 2006 2.572 2.572 2.394 2.495 3,064 -0.12(-4.71%)
Jul 20, 2006 2.732 2.732 2.600 2.618 12,366 +0.11(+4.18%)
Jul 19, 2006 2.554 2.581 2.513 2.513 11,162 -0.04(-1.61%)
Jul 18, 2006 2.787 2.787 2.412 2.554 84,566 -0.42(-14.13%)
Jul 17, 2006 2.934 2.993 2.924 2.974 39,643 +0.00(+0.15%)
Jul 14, 2006 2.993 2.993 2.970 2.970 656 -0.12(-3.85%)
Jul 13, 2006 3.066 3.111 3.029 3.089 24,635 -0.02(-0.59%)
Jul 12, 2006 3.039 3.107 3.039 3.107 2,407 +0.06(+2.10%)
Jul 11, 2006 3.043 3.043 3.043 3.043 1,532 +0.00(+0.00%)
Jul 10, 2006 3.009 3.043 2.977 3.043 5,775 +0.09(+2.94%)
Jul 07, 2006 2.965 3.130 2.942 2.956 12,593 -0.04(-1.37%)
Jul 06, 2006 3.198 3.198 2.933 2.997 24,084 -0.07(-2.24%)
Jul 05, 2006 3.038 3.107 3.038 3.066 1,969 +0.00(+0.15%)
Jul 03, 2006 2.970 3.098 2.970 3.061 22,543 +0.10(+3.40%)
Jun 30, 2006 2.956 2.979 2.846 2.961 18,360 +0.07(+2.53%)
Jun 29, 2006 2.860 2.929 2.860 2.888 12,037 +0.07(+2.60%)
Jun 28, 2006 2.741 2.979 2.741 2.814 11,035 +0.07(+2.50%)
Jun 27, 2006 2.746 2.746 2.746 2.746 218 -0.13(-4.60%)
Jun 26, 2006 2.924 2.942 2.846 2.878 49,683 +0.03(+0.96%)
Jun 23, 2006 2.796 2.942 2.796 2.851 875 +0.08(+2.97%)
Jun 22, 2006 2.719 2.773 2.719 2.769 3,720 -0.10(-3.35%)
Jun 21, 2006 2.871 2.906 2.819 2.865 10,413 +0.07(+2.62%)
Jun 20, 2006 2.833 2.961 2.719 2.792 17,312 +0.09(+3.38%)
Jun 19, 2006 2.741 2.746 2.673 2.700 24,231 -0.04(-1.50%)
Jun 16, 2006 2.618 2.860 2.618 2.741 40,053 +0.07(+2.56%)
Jun 15, 2006 2.787 2.810 2.641 2.673 12,762 -0.15(-5.19%)
Jun 14, 2006 2.856 2.883 2.796 2.819 9,958 -0.03(-1.12%)
Jun 13, 2006 2.741 2.961 2.696 2.851 24,303 +0.02(+0.65%)
Jun 12, 2006 2.924 2.933 2.833 2.833 10,744 -0.09(-3.13%)
Jun 09, 2006 2.856 2.970 2.856 2.924 5,033 -0.11(-3.76%)
Jun 08, 2006 3.043 3.084 2.924 3.038 34,960 -0.09(-2.78%)
Jun 07, 2006 3.120 3.125 3.114 3.125 2,626 -0.04(-1.30%)
Jun 06, 2006 3.198 3.198 3.121 3.166 15,202 -0.03(-1.00%)
Jun 05, 2006 3.157 3.276 3.157 3.198 31,059 -0.14(-4.11%)
Jun 02, 2006 3.285 3.358 3.285 3.335 18,601 +0.07(+2.24%)
Jun 01, 2006 3.280 3.290 3.153 3.262 20,135 +0.05(+1.42%)
May 31, 2006 3.100 3.239 3.100 3.217 2,626 -0.07(-2.22%)
May 30, 2006 3.363 3.363 3.157 3.290 5,830 -0.07(-2.04%)
May 26, 2006 3.331 3.358 3.331 3.358 11,381 +0.03(+0.82%)
May 25, 2006 3.340 3.408 3.290 3.331 35,019 -0.07(-2.02%)
May 24, 2006 3.335 3.427 3.253 3.399 51,167 +0.06(+1.92%)
May 23, 2006 3.495 3.495 3.304 3.335 9,404 -0.02(-0.68%)
May 22, 2006 3.290 3.399 3.107 3.358 35,583 +0.07(+2.08%)
May 19, 2006 3.057 3.290 2.961 3.290 52,727 +0.19(+6.04%)
May 18, 2006 3.221 3.358 3.043 3.102 87,648 -0.11(-3.28%)
May 17, 2006 3.792 3.884 3.207 3.207 196,949 -0.56(-14.91%)
May 16, 2006 3.779 3.906 3.769 3.769 57,243 -0.05(-1.20%)
May 15, 2006 3.975 3.975 3.678 3.815 29,455 -0.11(-2.68%)
May 12, 2006 3.993 3.993 3.815 3.920 40,873 +0.06(+1.54%)
May 11, 2006 3.838 3.938 3.824 3.861 27,297 +0.02(+0.60%)
May 10, 2006 4.066 4.066 3.824 3.838 27,358 -0.16(-4.11%)
May 09, 2006 4.112 4.112 3.829 4.002 33,981 -0.02(-0.45%)
May 08, 2006 3.792 4.112 3.710 4.021 115,830 +0.32(+8.64%)
May 05, 2006 3.614 3.779 3.614 3.701 10,974 +0.11(+3.18%)
May 04, 2006 3.829 3.884 3.568 3.587 48,825 -0.30(-7.65%)
May 03, 2006 4.075 4.075 3.838 3.884 50,110 -0.18(-4.49%)
May 02, 2006 3.998 4.199 3.952 4.066 124,722 +0.12(+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.