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, 2007 6.922 6.968 6.195 6.693 29,768 -0.23(-3.36%)
Jul 30, 2007 6.282 7.201 6.282 6.926 84,428 +0.58(+9.06%)
Jul 27, 2007 6.264 6.680 6.173 6.351 24,537 +0.03(+0.51%)
Jul 26, 2007 6.465 6.511 6.090 6.319 100,320 -0.41(-6.05%)
Jul 25, 2007 7.100 7.149 6.205 6.725 324,349 -0.58(-8.00%)
Jul 24, 2007 7.721 7.721 7.132 7.310 92,831 -0.41(-5.33%)
Jul 23, 2007 8.252 8.252 7.425 7.721 54,863 -0.27(-3.43%)
Jul 20, 2007 8.192 8.192 7.818 7.996 64,581 -0.18(-2.22%)
Jul 19, 2007 7.721 8.315 7.721 8.177 128,774 +0.46(+5.91%)
Jul 18, 2007 7.877 7.877 7.365 7.721 144,449 -0.16(-1.97%)
Jul 17, 2007 8.178 8.672 7.562 7.877 384,665 -0.32(-3.85%)
Jul 16, 2007 6.739 8.192 6.625 8.192 1,038,758 +2.65(+47.82%)
Jul 13, 2007 5.369 5.542 5.286 5.542 42,460 +0.29(+5.48%)
Jul 12, 2007 5.231 5.428 5.081 5.254 11,724 +0.02(+0.44%)
Jul 11, 2007 5.104 5.254 5.044 5.231 18,069 +0.06(+1.19%)
Jul 10, 2007 5.346 5.346 5.086 5.170 28,365 -0.22(-4.11%)
Jul 09, 2007 5.483 5.547 5.387 5.391 20,969 -0.09(-1.67%)
Jul 06, 2007 5.483 5.711 5.254 5.483 54,441 +0.07(+1.33%)
Jul 05, 2007 4.912 5.483 4.912 5.411 99,583 +0.50(+10.26%)
Jul 03, 2007 4.907 4.907 4.829 4.907 29,024 +0.22(+4.64%)
Jul 02, 2007 4.907 4.907 4.660 4.690 49,289 +0.13(+2.85%)
Jun 29, 2007 4.290 4.788 4.286 4.560 67,705 +0.30(+7.08%)
Jun 28, 2007 4.117 4.368 4.117 4.258 4,263 +0.03(+0.65%)
Jun 27, 2007 4.194 4.340 4.158 4.231 22,983 +0.05(+1.20%)
Jun 26, 2007 4.386 4.866 4.162 4.181 41,624 +0.05(+1.33%)
Jun 25, 2007 4.171 4.171 4.126 4.126 4,364 -0.05(-1.31%)
Jun 22, 2007 4.313 4.377 4.181 4.181 18,166 -0.14(-3.17%)
Jun 21, 2007 4.025 4.318 4.025 4.318 16,846 +0.16(+3.85%)
Jun 20, 2007 4.139 4.158 4.135 4.158 3,501 +0.04(+0.89%)
Jun 19, 2007 4.181 4.181 4.121 4.121 7,879 -0.07(-1.74%)
Jun 18, 2007 4.185 4.203 4.139 4.194 6,128 +0.10(+2.34%)
Jun 15, 2007 4.135 4.208 3.980 4.098 9,849 -0.11(-2.50%)
Jun 14, 2007 4.203 4.203 4.089 4.203 13,351 -0.06(-1.39%)
Jun 13, 2007 3.984 4.263 3.984 4.263 10,286 +0.11(+2.53%)
Jun 12, 2007 4.062 4.158 4.012 4.158 32,392 +0.00(+0.00%)
Jun 11, 2007 4.066 4.158 4.066 4.158 875 +0.05(+1.11%)
Jun 08, 2007 4.158 4.181 4.062 4.112 20,026 +0.02(+0.56%)
Jun 07, 2007 3.888 4.089 3.888 4.089 43,007 +0.11(+2.87%)
Jun 06, 2007 3.961 4.021 3.887 3.975 32,977 -0.12(-2.90%)
Jun 05, 2007 4.044 4.094 3.961 4.094 14,397 -0.01(-0.33%)
Jun 04, 2007 4.222 4.222 4.062 4.107 16,828 -0.02(-0.44%)
Jun 01, 2007 4.226 4.226 4.098 4.126 6,434 -0.00(-0.11%)
May 31, 2007 4.185 4.185 4.057 4.130 28,505 -0.01(-0.22%)
May 30, 2007 4.386 4.386 4.021 4.139 50,324 -0.20(-4.63%)
May 29, 2007 4.181 4.450 4.181 4.340 71,018 +0.24(+5.79%)
May 25, 2007 4.021 4.158 4.021 4.103 54,691 +0.11(+2.63%)
May 24, 2007 3.925 4.098 3.897 3.998 29,888 +0.06(+1.47%)
May 23, 2007 3.865 4.226 3.701 3.940 121,214 +0.08(+2.17%)
May 22, 2007 3.655 3.984 3.655 3.856 129,113 +0.20(+5.50%)
May 21, 2007 3.628 3.655 3.600 3.655 7,660 +0.04(+1.01%)
May 18, 2007 3.609 3.619 3.605 3.619 28,418 +0.01(+0.25%)
May 17, 2007 3.495 3.609 3.493 3.609 6,132 +0.02(+0.64%)
May 16, 2007 3.555 3.609 3.555 3.587 20,133 +0.11(+3.15%)
May 15, 2007 3.477 3.509 3.477 3.477 8,638 -0.07(-2.07%)
May 14, 2007 3.445 3.564 3.445 3.550 4,379 +0.09(+2.51%)
May 11, 2007 3.445 3.463 3.427 3.463 1,969 +0.01(+0.40%)
May 10, 2007 3.518 3.518 3.450 3.450 5,539 -0.11(-2.96%)
May 09, 2007 3.555 3.555 3.555 3.555 218 +0.09(+2.50%)
May 08, 2007 3.573 3.582 3.468 3.468 5,703 -0.00(-0.13%)
May 07, 2007 3.450 3.514 3.450 3.472 8,236 +0.04(+1.06%)
May 04, 2007 3.527 3.582 3.436 3.436 11,041 -0.08(-2.21%)
May 03, 2007 3.460 3.514 3.460 3.514 7,697 -0.11(-3.15%)
May 02, 2007 3.454 3.628 3.454 3.628 3,939 +0.14(+3.93%)
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.