Art S Way MFG Company (NQ: ARTW )

3.470 USD +0.020 (+0.59%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 8.080 8.350 7.850 7.850 8,569 -0.49(-5.88%)
Jun 29, 2005 8.160 8.470 8.090 8.340 4,807 -0.05(-0.60%)
Jun 28, 2005 8.480 8.619 8.220 8.390 8,087 +0.15(+1.82%)
Jun 27, 2005 8.140 8.390 8.140 8.240 6,661 -0.15(-1.79%)
Jun 24, 2005 8.600 8.600 8.100 8.390 19,600 -0.31(-3.56%)
Jun 23, 2005 8.950 9.000 8.600 8.700 39,787 -0.25(-2.79%)
Jun 22, 2005 8.440 9.050 8.200 8.950 96,549 +0.85(+10.49%)
Jun 21, 2005 7.920 8.210 7.730 8.100 72,653 +0.49(+6.44%)
Jun 20, 2005 7.590 7.960 7.550 7.610 26,419 +0.08(+1.06%)
Jun 17, 2005 7.230 7.980 7.230 7.530 29,880 -0.20(-2.59%)
Jun 16, 2005 7.470 7.730 7.040 7.730 27,500 +0.48(+6.62%)
Jun 15, 2005 6.830 7.399 6.830 7.250 10,306 +0.25(+3.57%)
Jun 14, 2005 6.730 7.040 6.730 7.000 4,656 +0.10(+1.45%)
Jun 13, 2005 7.010 7.100 6.860 6.900 13,195 -0.15(-2.13%)
Jun 10, 2005 7.000 7.100 6.920 7.050 4,370 +0.05(+0.71%)
Jun 09, 2005 7.110 7.110 6.900 7.000 6,000 +0.00(+0.00%)
Jun 08, 2005 7.190 7.190 6.900 7.000 9,259 -0.10(-1.41%)
Jun 07, 2005 7.160 7.160 7.080 7.100 6,450 -0.07(-0.98%)
Jun 06, 2005 7.100 7.390 6.800 7.170 26,455 +0.02(+0.28%)
Jun 03, 2005 6.400 7.380 6.400 7.150 68,893 +0.93(+14.95%)
Jun 02, 2005 6.110 6.400 6.110 6.220 950 -0.18(-2.81%)
Jun 01, 2005 6.440 6.440 6.390 6.400 5,600 +0.13(+2.07%)
May 31, 2005 6.150 6.480 6.150 6.270 13,680 -0.04(-0.63%)
May 27, 2005 6.200 6.310 6.200 6.310 1,500 -0.04(-0.63%)
May 26, 2005 6.000 6.440 6.000 6.350 4,344 +0.23(+3.76%)
May 25, 2005 6.250 6.250 5.920 6.120 14,131 -0.20(-3.16%)
May 24, 2005 6.420 6.420 5.957 6.320 6,700 -0.18(-2.77%)
May 23, 2005 6.430 6.500 6.340 6.500 14,450 +0.10(+1.56%)
May 20, 2005 6.310 6.450 6.200 6.400 11,350 +0.20(+3.23%)
May 19, 2005 6.000 6.200 5.980 6.200 9,662 +0.21(+3.51%)
May 18, 2005 5.900 6.000 5.800 5.990 8,100 +0.09(+1.53%)
May 17, 2005 5.950 5.970 5.800 5.900 19,400 -0.02(-0.34%)
May 16, 2005 6.000 6.140 5.900 5.920 1,220 -0.08(-1.33%)
May 13, 2005 5.850 6.030 5.850 6.000 1,075 +0.08(+1.35%)
May 12, 2005 6.129 6.270 5.920 5.920 13,920 -0.14(-2.31%)
May 11, 2005 5.750 6.240 5.700 6.060 30,365 +0.41(+7.26%)
May 10, 2005 5.510 5.750 5.510 5.650 15,445 +0.05(+0.89%)
May 09, 2005 5.580 5.740 5.580 5.600 13,296 +0.02(+0.36%)
May 06, 2005 5.700 5.730 5.520 5.580 6,500 -0.11(-1.93%)
May 05, 2005 5.480 5.810 5.480 5.690 15,200 +0.19(+3.45%)
May 04, 2005 5.650 5.880 5.408 5.500 16,925 -0.07(-1.26%)
May 03, 2005 5.500 5.850 5.420 5.570 30,749 +0.13(+2.39%)
May 02, 2005 5.400 5.530 5.300 5.440 29,534 +0.03(+0.55%)
Apr 29, 2005 5.870 5.870 5.110 5.410 92,076 -0.34(-5.91%)
Apr 28, 2005 5.900 5.960 5.750 5.750 16,458 -0.19(-3.20%)
Apr 27, 2005 6.120 6.250 5.830 5.940 36,742 -0.26(-4.19%)
Apr 26, 2005 6.560 6.609 6.110 6.200 15,985 -0.30(-4.62%)
Apr 25, 2005 6.560 6.840 6.450 6.500 66,255 +0.13(+2.04%)
Apr 22, 2005 6.390 6.430 6.200 6.370 25,415 +0.19(+3.07%)
Apr 21, 2005 6.110 6.390 6.000 6.180 31,968 -0.08(-1.28%)
Apr 20, 2005 6.470 6.790 6.050 6.260 40,218 -0.23(-3.54%)
Apr 19, 2005 6.350 6.730 6.240 6.490 60,041 +0.11(+1.72%)
Apr 18, 2005 6.810 6.970 6.350 6.380 92,262 -0.57(-8.20%)
Apr 15, 2005 7.600 7.619 6.620 6.950 78,112 -0.65(-8.55%)
Apr 14, 2005 7.760 8.139 7.480 7.600 91,651 -0.27(-3.43%)
Apr 13, 2005 8.100 8.600 7.610 7.870 253,094 -0.13(-1.62%)
Apr 12, 2005 7.870 8.580 7.410 8.000 295,097 +0.42(+5.54%)
Apr 11, 2005 9.290 9.780 7.580 7.580 808,191 -1.80(-19.19%)
Apr 08, 2005 6.440 11.50 6.440 9.380 3,156,495 +3.34(+55.30%)
Apr 07, 2005 6.440 6.440 5.500 6.040 8,000 -0.40(-6.21%)
Apr 06, 2005 6.260 6.440 6.260 6.440 1,400 +0.19(+3.04%)
Apr 05, 2005 6.000 6.250 6.000 6.250 4,500 +0.45(+7.76%)
Apr 04, 2005 5.500 5.800 5.500 5.800 5,037 +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.