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 )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 8, 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 (%)
Feb 28, 2005 3.381 3.381 3.153 3.198 13,569 -0.25(-7.29%)
Feb 25, 2005 3.436 3.518 3.294 3.450 17,084 +0.04(+1.07%)
Feb 24, 2005 3.290 3.518 3.290 3.413 57,639 +0.12(+3.75%)
Feb 23, 2005 3.244 3.418 3.203 3.290 2,845 -0.11(-3.10%)
Feb 22, 2005 3.335 3.418 3.294 3.395 3,064 -0.03(-0.93%)
Feb 18, 2005 3.276 3.427 3.180 3.427 6,914 +0.00(+0.00%)
Feb 17, 2005 3.111 3.427 3.111 3.427 3,843 +0.13(+4.02%)
Feb 16, 2005 3.340 3.340 3.294 3.294 875 -0.10(-2.96%)
Feb 15, 2005 3.317 3.395 3.317 3.395 6,347 +0.08(+2.48%)
Feb 14, 2005 3.340 3.340 3.312 3.312 2,155 -0.02(-0.68%)
Feb 11, 2005 3.239 3.335 3.239 3.335 14,445 +0.10(+2.96%)
Feb 10, 2005 3.239 3.239 3.239 3.239 0 +0.00(+0.00%)
Feb 09, 2005 3.239 3.239 3.239 3.239 1,313 +0.04(+1.29%)
Feb 08, 2005 3.153 3.221 3.070 3.198 8,098 +0.09(+2.93%)
Feb 07, 2005 2.751 3.107 2.751 3.107 8,301 +0.10(+3.20%)
Feb 04, 2005 3.015 3.015 3.010 3.011 3,939 +0.01(+0.30%)
Feb 03, 2005 3.002 3.002 2.942 3.002 14,883 -0.00(-0.15%)
Feb 02, 2005 2.979 3.006 2.979 3.006 8,754 +0.11(+3.62%)
Feb 01, 2005 2.650 3.002 2.650 2.901 21,652 -0.02(-0.63%)
Jan 31, 2005 3.025 3.025 2.915 2.920 8,314 -0.03(-0.93%)
Jan 28, 2005 2.801 2.947 2.801 2.947 5,690 +0.08(+2.87%)
Jan 27, 2005 2.979 3.102 2.751 2.865 55,818 -0.11(-3.54%)
Jan 26, 2005 2.892 2.970 2.892 2.970 6,784 -0.06(-2.11%)
Jan 25, 2005 2.856 3.034 2.792 3.034 14,138 +0.17(+6.07%)
Jan 24, 2005 2.865 2.878 2.860 2.860 8,975 -0.04(-1.42%)
Jan 21, 2005 2.901 2.901 2.901 2.901 0 +0.00(+0.00%)
Jan 20, 2005 2.833 2.901 2.833 2.901 2,560 -0.00(-0.16%)
Jan 19, 2005 2.906 2.906 2.906 2.906 0 +0.00(+0.00%)
Jan 18, 2005 2.979 3.093 2.897 2.906 5,708 +0.14(+5.12%)
Jan 14, 2005 3.061 3.061 2.737 2.764 32,134 -0.09(-3.20%)
Jan 13, 2005 2.856 2.860 2.837 2.856 21,306 -0.00(-0.16%)
Jan 12, 2005 3.011 3.011 2.842 2.860 45,415 -0.22(-7.26%)
Jan 11, 2005 3.404 3.404 3.057 3.084 18,385 -0.11(-3.57%)
Jan 10, 2005 3.198 3.335 3.093 3.198 32,961 -0.06(-1.96%)
Jan 07, 2005 3.431 3.514 3.198 3.262 31,304 -0.30(-8.45%)
Jan 06, 2005 3.696 3.696 3.509 3.563 7,605 -0.19(-5.12%)
Jan 05, 2005 3.765 3.765 3.253 3.756 19,726 +0.20(+5.56%)
Jan 04, 2005 3.792 3.874 3.545 3.558 33,684 -0.12(-3.15%)
Jan 03, 2005 3.747 3.751 3.660 3.673 49,079 +0.02(+0.50%)
Dec 31, 2004 3.541 3.810 3.541 3.655 16,634 +0.05(+1.25%)
Dec 30, 2004 3.993 3.993 3.518 3.610 36,988 -0.09(-2.46%)
Dec 29, 2004 3.541 4.016 3.440 3.701 235,722 +0.33(+9.91%)
Dec 28, 2004 2.782 3.477 2.741 3.367 92,581 +0.58(+20.82%)
Dec 27, 2004 2.901 2.901 2.787 2.787 8,754 -0.09(-3.17%)
Dec 23, 2004 2.828 2.878 2.741 2.878 5,909 +0.14(+5.00%)
Dec 22, 2004 2.750 2.805 2.696 2.741 4,377 -0.01(-0.33%)
Dec 21, 2004 2.805 2.832 2.581 2.751 28,890 -0.08(-2.89%)
Dec 20, 2004 2.782 2.833 2.778 2.832 65,441 +0.21(+8.00%)
Dec 17, 2004 2.623 2.623 2.623 2.623 0 +0.00(+0.00%)
Dec 16, 2004 2.623 2.623 2.623 2.623 0 +0.00(+0.00%)
Dec 15, 2004 2.746 2.746 2.623 2.623 28,671 -0.14(-4.97%)
Dec 14, 2004 2.650 2.819 2.650 2.760 4,596 +0.00(+0.10%)
Dec 13, 2004 2.627 2.757 2.627 2.757 13,351 +0.13(+4.94%)
Dec 10, 2004 2.513 2.627 2.513 2.627 5,252 +0.00(+0.00%)
Dec 09, 2004 2.559 2.768 2.513 2.627 8,973 +0.02(+0.88%)
Dec 08, 2004 2.628 2.723 2.604 2.604 9,630 -0.02(-0.87%)
Dec 07, 2004 2.815 2.815 2.577 2.627 20,573 -0.14(-5.12%)
Dec 06, 2004 2.696 2.833 2.628 2.769 69,600 +0.10(+3.59%)
Dec 03, 2004 2.700 2.700 2.673 2.673 27,796 -0.09(-3.31%)
Dec 02, 2004 2.719 2.796 2.719 2.764 12,256 +0.05(+1.68%)
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.