Financial News

Art S Way MFG Company (NQ: ARTW )

1.750 -0.060 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.171 2.266 2.171 2.216 12,694 +0.03(+1.46%)
Nov 29, 2005 2.193 2.193 2.056 2.184 4,714 -0.01(-0.42%)
Nov 28, 2005 2.171 2.193 2.170 2.193 3,501 +0.03(+1.27%)
Nov 25, 2005 2.207 2.230 2.166 2.166 7,511 -0.08(-3.66%)
Nov 23, 2005 2.248 2.248 2.248 2.248 218 +0.10(+4.68%)
Nov 22, 2005 2.207 2.289 2.147 2.147 23,309 -0.05(-2.49%)
Nov 21, 2005 2.220 2.231 2.202 2.202 10,943 +0.00(+0.21%)
Nov 18, 2005 2.198 2.198 2.198 2.198 1,094 -0.05(-2.43%)
Nov 17, 2005 2.252 2.252 2.252 2.252 218 +0.03(+1.44%)
Nov 16, 2005 2.220 2.220 2.220 2.220 744 +0.00(+0.00%)
Nov 15, 2005 2.193 2.220 2.193 2.220 3,501 +0.03(+1.25%)
Nov 14, 2005 2.198 2.198 2.193 2.193 3,501 -0.09(-4.00%)
Nov 11, 2005 2.234 2.284 2.234 2.284 2,626 +0.09(+4.17%)
Nov 10, 2005 2.170 2.216 2.170 2.193 1,534 +0.04(+1.91%)
Nov 09, 2005 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Nov 08, 2005 2.175 2.326 2.134 2.152 22,123 +0.02(+1.07%)
Nov 07, 2005 2.330 2.330 2.129 2.129 7,660 -0.20(-8.63%)
Nov 04, 2005 2.330 2.330 2.330 2.330 1,094 +0.00(+0.20%)
Nov 03, 2005 2.326 2.326 2.326 2.326 0 +0.00(+0.00%)
Nov 02, 2005 2.280 2.399 2.120 2.326 12,832 +0.11(+4.95%)
Nov 01, 2005 2.275 2.275 2.157 2.216 7,697 +0.08(+3.63%)
Oct 31, 2005 2.129 2.170 2.061 2.138 11,569 -0.03(-1.52%)
Oct 28, 2005 2.172 2.172 2.171 2.171 437 -0.01(-0.59%)
Oct 27, 2005 2.220 2.242 2.184 2.184 11,350 -0.05(-2.25%)
Oct 26, 2005 2.234 2.234 2.234 2.234 0 +0.00(+0.00%)
Oct 25, 2005 2.353 2.353 2.234 2.234 9,034 -0.08(-3.55%)
Oct 24, 2005 2.399 2.399 2.316 2.316 2,626 +0.05(+2.35%)
Oct 21, 2005 2.303 2.384 2.193 2.263 28,695 -0.09(-3.63%)
Oct 20, 2005 2.316 2.348 2.303 2.348 5,690 +0.02(+0.78%)
Oct 19, 2005 2.449 2.449 2.316 2.330 5,476 -0.14(-5.80%)
Oct 18, 2005 2.527 2.527 2.248 2.474 28,553 -0.09(-3.67%)
Oct 17, 2005 2.568 2.568 2.568 2.568 1,094 +0.02(+0.72%)
Oct 14, 2005 2.559 2.673 2.549 2.549 63,693 -0.01(-0.36%)
Oct 13, 2005 2.682 2.682 2.559 2.559 1,160 +0.04(+1.63%)
Oct 12, 2005 2.449 2.650 2.449 2.517 19,514 +0.07(+2.80%)
Oct 11, 2005 2.623 2.623 2.449 2.449 4,622 -0.01(-0.56%)
Oct 10, 2005 2.523 2.604 2.463 2.463 2,849 +0.02(+0.75%)
Oct 07, 2005 2.444 2.444 2.444 2.444 956 +0.00(+0.00%)
Oct 06, 2005 2.618 2.618 2.444 2.444 5,033 -0.05(-2.01%)
Oct 05, 2005 2.444 2.495 2.444 2.495 1,641 +0.04(+1.49%)
Oct 04, 2005 2.527 2.527 2.444 2.458 7,599 -0.09(-3.54%)
Oct 03, 2005 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Sep 30, 2005 2.548 2.548 2.548 2.548 0 +0.00(+0.00%)
Sep 29, 2005 2.527 2.643 2.517 2.548 1,564 +0.07(+2.72%)
Sep 28, 2005 2.467 2.481 2.467 2.481 1,313 -0.00(-0.18%)
Sep 27, 2005 2.572 2.572 2.486 2.486 1,961 -0.09(-3.37%)
Sep 26, 2005 2.591 2.595 2.572 2.572 2,689 -0.06(-2.26%)
Sep 23, 2005 2.632 2.632 2.627 2.632 3,064 +0.00(+0.00%)
Sep 22, 2005 2.705 2.705 2.632 2.632 6,828 +0.00(+0.17%)
Sep 21, 2005 2.632 2.632 2.627 2.627 4,377 -0.08(-2.87%)
Sep 20, 2005 2.650 2.705 2.650 2.705 8,973 +0.08(+2.96%)
Sep 19, 2005 2.719 2.719 2.627 2.627 1,750 +0.05(+1.79%)
Sep 16, 2005 2.586 2.659 2.563 2.581 8,098 -0.00(-0.02%)
Sep 15, 2005 2.645 2.659 2.568 2.581 3,753 -0.05(-1.74%)
Sep 14, 2005 2.604 2.645 2.563 2.627 5,033 +0.06(+2.50%)
Sep 13, 2005 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Sep 12, 2005 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Sep 09, 2005 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Sep 08, 2005 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Sep 07, 2005 2.650 2.659 2.563 2.563 6,347 -0.04(-1.58%)
Sep 06, 2005 2.536 2.604 2.536 2.604 6,914 +0.15(+6.15%)
Sep 02, 2005 2.517 2.540 2.454 2.454 10,057 -0.06(-2.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback