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 )

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 24, 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 (%)
May 30, 2003 1.782 1.782 1.754 1.754 437 +0.02(+1.05%)
May 29, 2003 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
May 28, 2003 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
May 23, 2003 1.860 1.860 1.713 1.736 14,445 -0.14(-7.32%)
May 22, 2003 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
May 21, 2003 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
May 20, 2003 1.873 1.873 1.873 1.873 1,094 +0.05(+2.50%)
May 19, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
May 16, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
May 15, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
May 14, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
May 13, 2003 1.828 1.828 1.809 1.828 1,750 +0.00(+0.00%)
May 12, 2003 1.828 1.828 1.828 1.828 218 -0.00(-0.25%)
May 09, 2003 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
May 08, 2003 1.832 1.832 1.832 1.832 2,188 +0.00(+0.25%)
May 07, 2003 1.828 1.828 1.828 1.828 437 +0.00(+0.00%)
May 06, 2003 1.828 1.828 1.828 1.828 0 +0.00(+0.00%)
May 05, 2003 1.713 1.828 1.713 1.828 7,441 +0.22(+13.64%)
May 02, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 30, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 29, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 28, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 25, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 24, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 23, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 21, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 17, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 16, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 15, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 14, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 11, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 10, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 09, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 08, 2003 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Apr 07, 2003 1.608 1.608 1.608 1.608 437 -0.03(-1.68%)
Apr 04, 2003 1.636 1.636 1.636 1.636 218 -0.03(-1.65%)
Apr 03, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Apr 02, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Apr 01, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 31, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 28, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 27, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 26, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 25, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 24, 2003 1.663 1.663 1.663 1.663 0 +0.00(+0.00%)
Mar 21, 2003 1.663 1.663 1.663 1.663 218 -0.03(-1.62%)
Mar 20, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
Mar 19, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
Mar 18, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
Mar 17, 2003 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
Mar 14, 2003 1.691 1.713 1.691 1.691 3,939 -0.12(-6.57%)
Mar 13, 2003 1.809 1.809 1.700 1.809 2,626 +0.10(+5.60%)
Mar 12, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 11, 2003 1.654 1.782 1.654 1.713 9,630 +0.06(+3.59%)
Mar 10, 2003 1.718 1.773 1.654 1.654 3,720 -0.11(-6.19%)
Mar 07, 2003 1.782 1.782 1.649 1.763 6,566 -0.02(-1.03%)
Mar 06, 2003 1.764 1.781 1.663 1.781 5,909 +0.05(+2.85%)
Mar 05, 2003 1.672 1.760 1.645 1.732 4,158 -0.03(-1.56%)
Mar 04, 2003 1.617 1.764 1.617 1.760 3,064 +0.18(+11.62%)
Mar 03, 2003 1.553 1.663 1.553 1.576 27,796 -0.03(-1.71%)
Feb 28, 2003 1.649 1.677 1.558 1.604 4,815 -0.03(-1.68%)
Feb 27, 2003 1.617 1.631 1.471 1.631 3,064 +0.03(+1.71%)
Feb 26, 2003 1.590 1.636 1.521 1.604 22,981 +0.00(+0.00%)
Feb 25, 2003 1.549 1.645 1.462 1.604 17,947 +0.08(+5.09%)
Feb 24, 2003 1.526 1.526 1.526 1.526 0 +0.00(+0.00%)
Feb 21, 2003 1.476 1.526 1.476 1.526 2,845 -0.00(-0.30%)
Feb 20, 2003 1.535 1.549 1.531 1.531 11,600 +0.16(+11.67%)
Feb 19, 2003 1.371 1.371 1.371 1.371 3,064 -0.05(-3.23%)
Feb 18, 2003 1.416 1.416 1.416 1.416 0 +0.00(+0.00%)
Feb 14, 2003 1.531 1.531 1.416 1.416 14,445 -0.18(-11.43%)
Feb 13, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 12, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 11, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 10, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Feb 07, 2003 1.599 1.599 1.599 1.599 1,750 -0.05(-2.78%)
Feb 06, 2003 1.649 1.695 1.627 1.645 19,041 -0.09(-5.26%)
Feb 05, 2003 1.805 1.805 1.416 1.736 13,132 +0.23(+15.15%)
Jan 30, 2003 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Jan 29, 2003 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Jan 23, 2003 1.508 1.508 1.508 1.508 656 -0.09(-5.44%)
Jan 22, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 21, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 17, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 16, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 15, 2003 1.595 1.595 1.595 1.595 656 +0.00(+0.00%)
Jan 14, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 13, 2003 1.595 1.595 1.595 1.595 0 +0.00(+0.00%)
Jan 10, 2003 1.595 1.595 1.595 1.595 218 +0.18(+12.58%)
Jan 09, 2003 1.457 1.457 1.416 1.416 1,094 -0.02(-1.59%)
Jan 08, 2003 1.439 1.439 1.439 1.439 218 +0.11(+8.62%)
Jan 07, 2003 1.325 1.325 1.325 1.325 1,094 +0.00(+0.00%)
Jan 06, 2003 1.325 1.325 1.325 1.325 437 +0.00(+0.00%)
Jan 02, 2003 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Dec 31, 2002 1.234 1.325 1.234 1.325 35,019 +0.07(+5.45%)
Dec 30, 2002 1.284 1.421 1.252 1.256 8,535 -0.09(-6.78%)
Dec 27, 2002 1.348 1.348 1.348 1.348 0 +0.00(+0.00%)
Dec 26, 2002 1.371 1.371 1.348 1.348 2,407 -0.27(-16.90%)
Dec 24, 2002 1.298 1.622 1.298 1.622 16,415 -0.00(-0.03%)
Dec 23, 2002 1.622 1.622 1.622 1.622 0 +0.00(+0.00%)
Dec 20, 2002 1.622 1.622 1.622 1.622 875 +0.01(+0.88%)
Dec 19, 2002 1.608 1.608 1.608 1.608 218 -0.08(-4.87%)
Dec 18, 2002 1.691 1.691 1.691 1.691 0 +0.00(+0.00%)
Dec 17, 2002 1.736 1.736 1.691 1.691 6,566 -0.05(-2.63%)
Dec 16, 2002 1.736 1.736 1.736 1.736 4,377 +0.00(+0.00%)
Dec 13, 2002 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
Dec 12, 2002 1.736 1.736 1.736 1.736 0 +0.00(+0.00%)
Dec 11, 2002 1.736 1.736 1.736 1.736 2,845 -0.08(-4.52%)
Dec 10, 2002 1.818 1.818 1.818 1.818 1,094 +0.00(+0.00%)
Dec 09, 2002 1.818 1.818 1.818 1.818 2,845 +0.00(+0.00%)
Dec 06, 2002 1.818 1.818 1.818 1.818 2,188 +0.11(+6.13%)
Dec 05, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Dec 04, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Dec 03, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Dec 02, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 27, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 26, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 25, 2002 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Nov 22, 2002 1.722 1.722 1.713 1.713 5,252 -0.11(-6.25%)
Nov 21, 2002 1.818 1.828 1.818 1.828 1,532 +0.55(+42.86%)
Nov 19, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 18, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 15, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 14, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 13, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 12, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 11, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 08, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 07, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Nov 06, 2002 1.279 1.279 1.279 1.279 1,094 -0.01(-0.71%)
Nov 05, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Nov 04, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Nov 01, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 31, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 30, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 29, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 28, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 25, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 24, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Oct 23, 2002 1.288 1.288 1.288 1.288 218 +0.01(+0.68%)
Oct 22, 2002 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Oct 21, 2002 1.823 1.823 1.823 1.280 1,313 -0.59(-31.68%)
Oct 17, 2002 1.823 1.873 1.823 1.873 1,750 +0.05(+2.50%)
Oct 16, 2002 1.828 1.828 1.828 1.828 875 +0.57(+45.45%)
Oct 14, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Oct 11, 2002 1.567 1.567 1.256 1.256 3,064 -0.26(-17.17%)
Oct 10, 2002 2.047 2.047 2.010 1.517 10,505 -0.08(-5.14%)
Oct 08, 2002 1.599 1.599 1.599 1.599 2,188 +0.07(+4.48%)
Oct 07, 2002 1.531 1.531 1.531 1.531 437 +0.00(+0.00%)
Oct 04, 2002 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Oct 03, 2002 1.553 1.553 1.531 1.531 4,377 -0.02(-1.47%)
Oct 02, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Oct 01, 2002 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Sep 30, 2002 1.576 1.576 1.553 1.553 3,283 +0.02(+1.49%)
Sep 27, 2002 1.531 1.531 1.531 1.531 1,313 +0.02(+1.51%)
Sep 26, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Sep 25, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Sep 24, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Sep 23, 2002 1.462 1.508 1.462 1.508 1,969 +0.09(+6.45%)
Sep 20, 2002 1.416 1.416 1.416 1.416 1,313 +0.05(+3.68%)
Sep 19, 2002 1.366 1.366 1.366 1.366 0 +0.00(+0.00%)
Sep 18, 2002 1.366 1.366 1.366 1.366 0 +0.00(+0.00%)
Sep 17, 2002 1.366 1.366 1.366 1.366 0 +0.00(+0.00%)
Sep 16, 2002 1.362 1.366 1.362 1.366 1,969 +0.00(+0.34%)
Sep 13, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 12, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 11, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 10, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 09, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 06, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 05, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 04, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Sep 03, 2002 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Aug 30, 2002 1.362 1.362 1.362 1.362 218 +0.09(+7.19%)
Aug 29, 2002 1.247 1.270 1.247 1.270 2,407 +0.04(+2.96%)
Aug 28, 2002 1.234 1.234 1.234 1.234 218 +0.00(+0.00%)
Aug 27, 2002 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Aug 26, 2002 1.234 1.234 1.234 1.234 218 +0.00(+0.37%)
Aug 23, 2002 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Aug 22, 2002 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Aug 21, 2002 1.229 1.229 1.229 1.229 0 +0.00(+0.00%)
Aug 20, 2002 1.229 1.229 1.229 1.229 1,094 -0.00(-0.37%)
Aug 16, 2002 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Aug 15, 2002 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Aug 14, 2002 1.234 1.234 1.234 1.234 1,094 +0.00(+0.00%)
Aug 13, 2002 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Aug 12, 2002 1.394 1.394 1.234 1.234 3,283 -0.14(-10.03%)
Aug 07, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 06, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 05, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Aug 02, 2002 1.371 1.371 1.371 1.371 656 -0.09(-6.22%)
Aug 01, 2002 1.462 1.462 1.462 1.462 0 +0.00(+0.00%)
Jul 31, 2002 1.462 1.462 1.462 1.462 656 +0.21(+16.36%)
Jul 30, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Jul 29, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Jul 26, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Jul 25, 2002 1.256 1.256 1.256 1.256 218 -0.07(-5.17%)
Jul 24, 2002 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Jul 23, 2002 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Jul 22, 2002 1.325 1.325 1.325 1.325 656 -0.05(-3.33%)
Jul 19, 2002 1.371 1.371 1.371 1.371 437 -0.00(-0.03%)
Jul 17, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 12, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 11, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 10, 2002 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Jul 09, 2002 1.462 1.462 1.371 1.371 2,407 +0.09(+7.18%)
Jul 08, 2002 1.325 1.325 1.279 1.279 3,501 -0.02(-1.75%)
Jul 05, 2002 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jul 04, 2002 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jul 03, 2002 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jul 02, 2002 1.302 1.302 1.302 1.302 218 -0.02(-1.72%)
Jul 01, 2002 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Jun 28, 2002 1.325 1.325 1.325 1.325 0 +0.00(+0.00%)
Jun 27, 2002 1.325 1.325 1.325 1.325 3,501 +0.09(+7.41%)
Jun 26, 2002 1.234 1.234 1.234 1.234 218 -0.21(-14.29%)
Jun 25, 2002 1.439 1.439 1.439 1.439 0 +0.14(+10.91%)
Jun 21, 2002 1.279 1.298 1.279 1.298 39,177 +0.02(+1.43%)
Jun 20, 2002 1.279 1.279 1.279 1.279 437 -0.00(-0.04%)
Jun 19, 2002 1.279 1.280 1.279 1.280 3,283 +0.00(+0.04%)
Jun 18, 2002 1.279 1.279 1.279 1.279 0 +0.00(+0.00%)
Jun 17, 2002 1.279 1.279 1.279 1.279 656 -0.09(-6.67%)
Jun 14, 2002 1.350 1.371 1.256 1.371 7,441 +0.02(+1.66%)
Jun 12, 2002 1.348 1.348 1.348 1.348 656 -0.02(-1.63%)
Jun 11, 2002 1.489 1.489 1.371 1.371 3,501 -0.14(-9.09%)
Jun 10, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Jun 07, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
Jun 06, 2002 1.508 1.508 1.508 1.508 0 +0.00(+0.00%)
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.