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 )

1.940 -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 (%)
Oct 31, 2006 3.647 3.670 3.435 3.599 5,719 +0.00(+0.13%)
Oct 30, 2006 3.576 3.651 3.548 3.595 7,013 +0.07(+1.87%)
Oct 27, 2006 3.477 3.581 3.251 3.529 5,882 +0.16(+4.60%)
Oct 26, 2006 3.374 3.374 3.374 3.374 212 -0.11(-3.11%)
Oct 25, 2006 3.623 3.623 3.482 3.482 5,632 +0.02(+0.68%)
Oct 24, 2006 3.472 3.623 3.214 3.458 13,444 +0.05(+1.38%)
Oct 23, 2006 3.496 3.529 3.411 3.411 6,956 -0.11(-3.07%)
Oct 20, 2006 3.185 3.689 3.185 3.519 31,018 +0.12(+3.60%)
Oct 19, 2006 3.261 3.397 3.261 3.397 10,201 +0.00(+0.14%)
Oct 18, 2006 3.327 3.407 3.327 3.392 8,554 +0.06(+1.69%)
Oct 17, 2006 3.247 3.407 3.051 3.336 24,436 +0.04(+1.29%)
Oct 16, 2006 3.152 3.294 3.134 3.294 11,933 +0.12(+3.70%)
Oct 13, 2006 3.167 3.294 3.049 3.176 14,371 +0.18(+5.97%)
Oct 12, 2006 3.171 3.171 2.800 2.997 21,359 -0.24(-7.55%)
Oct 11, 2006 3.232 3.242 3.232 3.242 2,869 +0.07(+2.07%)
Oct 10, 2006 3.176 3.195 3.171 3.176 16,830 -0.07(-2.03%)
Oct 09, 2006 3.054 3.242 3.054 3.242 9,472 +0.19(+6.16%)
Oct 06, 2006 3.157 3.157 3.054 3.054 1,275 +0.04(+1.25%)
Oct 05, 2006 3.035 3.115 2.880 3.016 23,212 -0.14(-4.33%)
Oct 04, 2006 2.983 3.171 2.823 3.152 26,313 +0.19(+6.52%)
Oct 03, 2006 2.875 3.058 2.847 2.960 16,305 +0.08(+2.78%)
Oct 02, 2006 2.983 2.983 2.880 2.880 1,534 +0.13(+4.79%)
Sep 29, 2006 2.841 2.841 2.738 2.748 9,827 -0.20(-6.86%)
Sep 28, 2006 2.870 2.950 2.870 2.950 3,400 +0.10(+3.47%)
Sep 27, 2006 2.658 2.880 2.658 2.851 15,238 +0.15(+5.39%)
Sep 26, 2006 2.729 2.856 2.644 2.705 20,976 +0.09(+3.60%)
Sep 25, 2006 2.964 2.964 2.357 2.611 33,815 -0.26(-9.02%)
Sep 22, 2006 2.870 2.870 2.818 2.870 6,671 +0.00(+0.00%)
Sep 21, 2006 3.021 3.021 2.823 2.870 6,418 +0.08(+3.04%)
Sep 20, 2006 2.837 2.837 2.785 2.785 1,487 -0.25(-8.22%)
Sep 19, 2006 3.152 3.152 2.964 3.035 15,958 -0.12(-3.73%)
Sep 18, 2006 2.908 3.223 2.908 3.152 9,625 +0.20(+6.86%)
Sep 15, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Sep 14, 2006 2.851 2.964 2.851 2.950 2,101 -0.03(-0.95%)
Sep 13, 2006 2.738 2.997 2.708 2.978 32,330 +0.18(+6.57%)
Sep 12, 2006 2.898 3.011 2.705 2.795 16,220 -0.20(-6.75%)
Sep 11, 2006 2.800 3.002 2.800 2.997 7,041 +0.17(+5.99%)
Sep 08, 2006 2.780 2.828 2.780 2.828 990 -0.02(-0.66%)
Sep 07, 2006 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Sep 06, 2006 2.847 2.847 2.847 2.847 0 +0.00(+0.00%)
Sep 05, 2006 2.833 2.847 2.817 2.847 7,731 -0.04(-1.47%)
Sep 01, 2006 2.917 3.011 2.889 2.889 7,651 -0.12(-3.91%)
Aug 31, 2006 2.894 3.007 2.894 3.007 6,482 +0.16(+5.62%)
Aug 30, 2006 3.011 3.011 2.776 2.847 6,375 -0.03(-1.14%)
Aug 29, 2006 2.800 2.880 2.776 2.880 4,892 +0.10(+3.73%)
Aug 28, 2006 2.964 2.964 2.776 2.776 7,247 +0.05(+1.72%)
Aug 25, 2006 2.776 3.021 2.729 2.729 13,788 -0.06(-2.03%)
Aug 24, 2006 2.823 3.016 2.776 2.785 14,877 -0.02(-0.84%)
Aug 23, 2006 2.809 2.809 2.795 2.809 10,626 -0.06(-2.13%)
Aug 22, 2006 2.818 2.875 2.588 2.870 9,846 +0.05(+1.62%)
Aug 21, 2006 2.626 3.030 2.564 2.824 23,467 +0.05(+1.74%)
Aug 18, 2006 2.729 2.790 2.593 2.776 16,704 +0.05(+1.72%)
Aug 17, 2006 2.494 2.729 2.494 2.729 11,272 +0.24(+9.43%)
Aug 16, 2006 2.451 2.494 2.451 2.494 4,888 +0.00(+0.11%)
Aug 15, 2006 2.447 2.513 2.447 2.491 6,477 -0.03(-1.05%)
Aug 14, 2006 2.489 2.517 2.423 2.517 7,438 -0.03(-1.29%)
Aug 11, 2006 2.550 2.555 2.541 2.550 1,275 -0.01(-0.55%)
Aug 10, 2006 2.593 2.593 2.564 2.564 2,554 -0.02(-0.82%)
Aug 09, 2006 2.818 2.818 2.586 2.586 22,957 -0.12(-4.43%)
Aug 08, 2006 2.889 2.889 2.705 2.705 1,532 +0.00(+0.00%)
Aug 07, 2006 2.729 2.889 2.705 2.705 20,402 +0.10(+3.98%)
Aug 04, 2006 2.531 2.602 2.484 2.602 9,143 +0.08(+3.36%)
Aug 03, 2006 2.550 2.550 2.517 2.517 7,226 -0.07(-2.73%)
Aug 02, 2006 2.936 2.936 2.576 2.588 10,928 -0.44(-14.46%)
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.