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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Aug 31, 2007 7.547 7.753 7.397 7.539 20,142 +0.20(+2.70%)
Aug 30, 2007 7.187 7.817 7.187 7.340 14,408 -0.12(-1.62%)
Aug 29, 2007 7.452 7.461 7.169 7.461 40,698 +0.20(+2.70%)
Aug 28, 2007 7.658 7.677 7.265 7.265 31,388 -0.34(-4.47%)
Aug 27, 2007 7.849 7.864 7.333 7.605 50,545 -0.17(-2.20%)
Aug 24, 2007 8.434 8.434 7.342 7.776 173,394 -0.60(-7.14%)
Aug 23, 2007 8.969 9.133 8.238 8.374 206,822 -0.38(-4.29%)
Aug 22, 2007 7.671 8.900 7.562 8.750 336,579 +1.37(+18.58%)
Aug 21, 2007 6.872 7.397 6.662 7.379 45,925 +0.56(+8.24%)
Aug 20, 2007 6.086 7.082 6.086 6.817 6,548 +0.45(+7.11%)
Aug 17, 2007 5.861 6.579 5.861 6.365 18,625 +0.20(+3.19%)
Aug 16, 2007 6.269 6.269 5.780 6.168 36,557 -0.16(-2.53%)
Aug 15, 2007 6.319 6.352 6.319 6.328 1,313 +0.03(+0.44%)
Aug 14, 2007 6.419 6.420 6.054 6.301 8,327 -0.16(-2.41%)
Aug 13, 2007 5.962 7.091 5.876 6.456 57,170 +0.13(+2.02%)
Aug 10, 2007 6.305 6.780 5.711 6.328 81,242 -0.46(-6.81%)
Aug 09, 2007 6.853 6.853 6.397 6.790 8,660 -0.31(-4.30%)
Aug 08, 2007 6.652 7.123 6.625 7.096 50,156 +0.50(+7.62%)
Aug 07, 2007 6.474 6.730 6.474 6.593 8,973 +0.12(+1.83%)
Aug 06, 2007 6.460 6.620 6.351 6.474 24,762 -0.12(-1.80%)
Aug 03, 2007 6.593 6.593 6.397 6.593 13,657 +0.07(+1.05%)
Aug 02, 2007 6.625 6.625 6.401 6.524 18,350 -0.06(-0.90%)
Aug 01, 2007 6.693 6.693 6.291 6.584 34,200 -0.11(-1.64%)
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%)
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.