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 )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Jan 30, 2004 2.555 2.560 2.353 2.353 13,176 -0.17(-6.72%)
Jan 29, 2004 2.588 2.729 2.357 2.522 21,040 +0.05(+2.10%)
Jan 28, 2004 2.423 3.388 2.409 2.470 128,155 +0.05(+1.94%)
Jan 27, 2004 2.423 2.423 2.423 2.423 2,125 +0.20(+9.11%)
Jan 26, 2004 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Jan 23, 2004 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Jan 22, 2004 2.221 2.221 2.221 2.221 0 +0.00(+0.00%)
Jan 21, 2004 2.211 2.423 2.211 2.221 5,738 -0.18(-7.45%)
Jan 20, 2004 2.423 2.423 2.353 2.400 5,950 +0.07(+3.03%)
Jan 16, 2004 2.329 2.329 2.329 2.329 2,125 +0.03(+1.41%)
Jan 15, 2004 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Jan 14, 2004 2.297 2.297 2.297 2.297 212 -0.06(-2.38%)
Jan 13, 2004 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Jan 12, 2004 2.357 2.357 2.353 2.353 1,912 +0.14(+6.38%)
Jan 09, 2004 2.211 2.211 2.211 2.211 0 +0.00(+0.00%)
Jan 08, 2004 2.211 2.211 2.211 2.211 1,487 -0.05(-2.08%)
Jan 07, 2004 2.211 2.259 2.211 2.259 1,487 -0.05(-2.04%)
Jan 05, 2004 2.470 2.470 2.306 2.306 2,337 +0.00(+0.20%)
Dec 31, 2003 2.301 2.301 2.301 2.301 0 +0.00(+0.00%)
Dec 30, 2003 2.301 2.301 2.301 2.301 4,038 +0.07(+3.36%)
Dec 29, 2003 2.226 2.226 2.226 2.226 0 +0.00(+0.00%)
Dec 26, 2003 2.179 2.226 2.179 2.226 1,530 +0.08(+3.52%)
Dec 24, 2003 2.150 2.150 2.150 2.150 2,125 -0.20(-8.60%)
Dec 23, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Dec 22, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Dec 19, 2003 2.353 2.353 2.353 2.353 0 +0.00(+0.00%)
Dec 18, 2003 2.348 2.353 2.348 2.353 4,250 +0.22(+10.38%)
Dec 17, 2003 2.131 2.131 2.131 2.131 0 +0.00(+0.00%)
Dec 16, 2003 2.131 2.131 2.131 2.131 0 +0.00(+0.00%)
Dec 15, 2003 2.136 2.188 2.131 2.131 2,337 -0.06(-2.79%)
Dec 12, 2003 2.211 2.211 2.141 2.193 1,062 -0.05(-2.10%)
Dec 11, 2003 2.240 2.240 2.240 2.240 0 +0.00(+0.00%)
Dec 10, 2003 2.240 2.240 2.240 2.240 956 +0.00(+0.21%)
Dec 09, 2003 2.470 2.470 2.235 2.235 3,400 +0.05(+2.35%)
Dec 08, 2003 2.184 2.184 2.184 2.184 212 -0.09(-3.91%)
Dec 05, 2003 2.160 2.353 2.306 2.273 15,302 +0.11(+5.23%)
Dec 04, 2003 2.160 2.160 2.160 2.160 2,975 -0.03(-1.29%)
Dec 03, 2003 2.259 2.259 2.137 2.188 1,275 +0.02(+0.89%)
Dec 02, 2003 2.306 2.306 2.131 2.169 11,901 -0.14(-5.94%)
Dec 01, 2003 2.306 2.306 2.306 2.306 212 +0.00(+0.00%)
Nov 28, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 26, 2003 2.306 2.306 2.305 2.306 7,544 +0.01(+0.62%)
Nov 25, 2003 2.470 2.470 2.291 2.291 24,547 -0.01(-0.61%)
Nov 24, 2003 2.296 2.306 2.296 2.306 5,100 +0.04(+1.66%)
Nov 21, 2003 2.306 2.306 2.268 2.268 5,600 -0.04(-1.63%)
Nov 20, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 19, 2003 2.306 2.306 2.306 2.306 3,613 +0.00(+0.02%)
Nov 18, 2003 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Nov 17, 2003 2.305 2.305 2.305 2.305 212 +0.06(+2.70%)
Nov 14, 2003 2.244 2.244 2.244 2.244 1,700 -0.01(-0.63%)
Nov 13, 2003 2.259 2.259 2.259 2.259 10,626 -0.05(-2.04%)
Nov 12, 2003 2.300 2.306 2.300 2.306 3,613 +0.04(+1.68%)
Nov 11, 2003 2.258 2.287 2.258 2.267 850 +0.03(+1.43%)
Nov 10, 2003 2.263 2.278 2.235 2.235 1,906 -0.05(-2.24%)
Nov 07, 2003 2.287 2.287 2.287 2.287 425 -0.02(-0.82%)
Nov 06, 2003 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
Nov 05, 2003 2.306 2.306 2.306 2.306 3,187 +0.00(+0.00%)
Nov 04, 2003 2.310 2.310 2.306 2.306 4,888 +0.00(+0.00%)
Nov 03, 2003 2.277 2.306 2.277 2.306 3,187 +0.03(+1.26%)
Oct 31, 2003 2.277 2.277 2.277 2.277 425 +0.09(+4.29%)
Oct 30, 2003 2.169 2.117 2.117 2.183 1,062 +0.01(+0.65%)
Oct 29, 2003 2.254 2.254 2.117 2.169 3,187 -0.04(-1.71%)
Oct 28, 2003 2.207 2.207 2.207 2.207 0 +0.00(+0.00%)
Oct 27, 2003 2.273 2.273 2.207 2.207 1,275 -0.03(-1.26%)
Oct 24, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Oct 23, 2003 2.240 2.259 2.235 2.235 4,250 -0.03(-1.23%)
Oct 22, 2003 2.211 2.278 2.211 2.263 3,825 -0.01(-0.64%)
Oct 21, 2003 2.278 2.278 2.263 2.277 4,250 +0.01(+0.64%)
Oct 20, 2003 2.259 2.297 2.193 2.263 12,146 +0.00(+0.19%)
Oct 17, 2003 2.315 2.315 2.259 2.259 8,320 -0.03(-1.42%)
Oct 16, 2003 2.357 2.291 2.282 2.291 2,125 -0.07(-2.81%)
Oct 15, 2003 2.282 2.400 2.282 2.357 16,152 +0.04(+1.62%)
Oct 14, 2003 2.330 2.330 2.296 2.320 2,550 +0.03(+1.25%)
Oct 13, 2003 2.325 2.325 2.291 2.291 850 +0.02(+1.04%)
Oct 10, 2003 2.334 2.334 2.258 2.267 3,400 -0.07(-3.04%)
Oct 09, 2003 2.325 2.338 2.263 2.338 5,950 +0.04(+1.82%)
Oct 08, 2003 2.330 2.330 2.263 2.297 4,250 +0.02(+1.08%)
Oct 07, 2003 2.320 2.320 2.258 2.272 850 -0.01(-0.41%)
Oct 06, 2003 2.334 2.334 2.253 2.282 3,400 -0.01(-0.45%)
Oct 03, 2003 2.311 2.311 2.253 2.292 3,825 -0.00(-0.18%)
Oct 02, 2003 2.296 2.296 2.296 2.296 212 +0.04(+1.60%)
Oct 01, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Sep 30, 2003 2.283 2.283 2.244 2.260 4,675 +0.02(+0.90%)
Sep 29, 2003 2.240 2.240 2.240 2.240 1,313 -0.01(-0.63%)
Sep 26, 2003 2.283 2.283 2.230 2.254 2,550 -0.05(-2.23%)
Sep 25, 2003 2.287 2.305 2.211 2.305 20,827 -0.05(-2.02%)
Sep 24, 2003 2.216 2.338 2.207 2.353 6,800 +0.14(+6.16%)
Sep 23, 2003 2.291 2.291 2.207 2.216 12,326 +0.02(+1.07%)
Sep 22, 2003 2.296 2.353 2.193 2.193 11,476 -0.11(-4.88%)
Sep 19, 2003 2.306 2.306 2.188 2.305 9,138 +0.07(+3.35%)
Sep 18, 2003 2.301 2.301 2.211 2.230 2,125 -0.12(-5.20%)
Sep 17, 2003 2.310 2.353 2.226 2.353 1,912 +0.12(+5.29%)
Sep 16, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Sep 15, 2003 2.211 2.343 2.187 2.235 4,463 -0.12(-5.02%)
Sep 12, 2003 2.320 2.353 2.159 2.353 10,626 +0.11(+5.02%)
Sep 11, 2003 2.103 2.301 2.103 2.240 5,100 +0.17(+8.20%)
Sep 10, 2003 2.150 2.151 2.070 2.070 4,675 -0.12(-5.40%)
Sep 09, 2003 2.339 2.339 2.127 2.188 11,051 -0.14(-6.21%)
Sep 08, 2003 2.334 2.353 2.282 2.333 11,476 -0.02(-0.82%)
Sep 05, 2003 2.343 2.353 2.320 2.353 5,950 +0.01(+0.40%)
Sep 04, 2003 2.348 2.348 2.277 2.343 9,138 -0.00(-0.20%)
Sep 03, 2003 2.433 2.438 2.259 2.348 12,751 -0.11(-4.59%)
Sep 02, 2003 2.395 2.461 2.395 2.461 2,550 +0.04(+1.55%)
Aug 29, 2003 2.423 2.423 2.423 2.423 1,062 +0.06(+2.59%)
Aug 28, 2003 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
Aug 27, 2003 2.089 2.466 2.089 2.362 9,563 -0.08(-3.09%)
Aug 26, 2003 2.442 2.442 2.437 2.437 425 +0.07(+2.98%)
Aug 25, 2003 2.207 2.367 2.207 2.367 5,100 +0.29(+13.80%)
Aug 22, 2003 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 19, 2003 2.155 2.155 2.080 2.080 2,125 -0.22(-9.61%)
Aug 18, 2003 2.301 2.301 2.301 2.301 0 +0.00(+0.00%)
Aug 15, 2003 2.301 2.301 2.301 2.301 0 +0.00(+0.00%)
Aug 14, 2003 2.259 2.310 2.259 2.301 4,463 +0.05(+2.32%)
Aug 13, 2003 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Aug 12, 2003 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Aug 11, 2003 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Aug 08, 2003 2.136 2.249 2.136 2.249 637 +0.07(+3.44%)
Aug 07, 2003 2.174 2.174 2.174 2.174 212 +0.04(+1.99%)
Aug 06, 2003 2.131 2.131 2.131 2.131 0 +0.00(+0.00%)
Aug 05, 2003 2.131 2.131 2.131 2.131 212 +0.06(+2.95%)
Aug 04, 2003 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Aug 01, 2003 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Jul 31, 2003 2.070 2.070 2.070 2.070 2,125 -0.19(-8.33%)
Jul 30, 2003 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
Jul 29, 2003 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
Jul 28, 2003 2.259 2.259 2.259 2.259 2,762 +0.02(+1.05%)
Jul 25, 2003 2.235 2.235 2.235 2.235 637 +0.00(+0.00%)
Jul 24, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jul 23, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jul 22, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jul 21, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jul 18, 2003 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jul 17, 2003 2.235 2.235 2.235 2.235 850 +0.00(+0.00%)
Jul 16, 2003 2.042 2.235 2.042 2.235 3,613 +0.22(+10.98%)
Jul 15, 2003 2.000 2.014 2.000 2.014 850 +0.21(+11.46%)
Jul 14, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jul 11, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jul 10, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jul 09, 2003 1.807 1.807 1.807 1.807 212 -0.03(-1.54%)
Jul 08, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jul 07, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jul 03, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jul 02, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jul 01, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jun 30, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jun 27, 2003 1.835 1.835 1.835 1.835 6,375 +0.05(+2.63%)
Jun 26, 2003 1.887 2.014 1.788 1.788 6,588 +0.00(+0.00%)
Jun 25, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 24, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 23, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 20, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 19, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 18, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Jun 17, 2003 1.788 1.788 1.788 1.788 2,762 +0.05(+2.70%)
Jun 16, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Jun 13, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Jun 12, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Jun 11, 2003 1.764 1.764 1.741 1.741 11,264 -0.02(-1.33%)
Jun 10, 2003 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Jun 09, 2003 1.764 1.764 1.764 1.764 1,912 +0.00(+0.00%)
Jun 06, 2003 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Jun 05, 2003 1.764 1.764 1.764 1.764 212 +0.00(+0.00%)
Jun 04, 2003 1.779 1.779 1.764 1.764 2,550 -0.04(-2.34%)
Jun 03, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
Jun 02, 2003 1.807 1.807 1.807 1.807 0 +0.00(+0.00%)
May 30, 2003 1.835 1.835 1.807 1.807 425 +0.02(+1.05%)
May 29, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
May 28, 2003 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
May 23, 2003 1.915 1.915 1.764 1.788 14,026 -0.14(-7.32%)
May 22, 2003 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
May 21, 2003 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
May 20, 2003 1.929 1.929 1.929 1.929 1,062 +0.05(+2.50%)
May 19, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 16, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 15, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 14, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 13, 2003 1.882 1.882 1.863 1.882 1,700 +0.00(+0.00%)
May 12, 2003 1.882 1.882 1.882 1.882 212 -0.00(-0.25%)
May 09, 2003 1.887 1.887 1.887 1.887 0 +0.00(+0.00%)
May 08, 2003 1.887 1.887 1.887 1.887 2,125 +0.00(+0.25%)
May 07, 2003 1.882 1.882 1.882 1.882 425 +0.00(+0.00%)
May 06, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
May 05, 2003 1.764 1.882 1.764 1.882 7,226 +0.23(+13.64%)
May 02, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 30, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 29, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 28, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 25, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 24, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 23, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 21, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 17, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 16, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 15, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 14, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 11, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 10, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 09, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 08, 2003 1.656 1.656 1.656 1.656 0 +0.00(+0.00%)
Apr 07, 2003 1.656 1.656 1.656 1.656 425 -0.03(-1.68%)
Apr 04, 2003 1.684 1.684 1.684 1.684 212 -0.03(-1.65%)
Apr 03, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Apr 02, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Apr 01, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 31, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 28, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 27, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 26, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 25, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 24, 2003 1.713 1.713 1.713 1.713 0 +0.00(+0.00%)
Mar 21, 2003 1.713 1.713 1.713 1.713 212 -0.03(-1.62%)
Mar 20, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Mar 19, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Mar 18, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Mar 17, 2003 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Mar 14, 2003 1.741 1.764 1.741 1.741 3,825 -0.12(-6.57%)
Mar 13, 2003 1.863 1.863 1.750 1.863 2,550 +0.10(+5.60%)
Mar 12, 2003 1.764 1.764 1.764 1.764 0 +0.00(+0.00%)
Mar 11, 2003 1.703 1.835 1.703 1.764 9,351 +0.06(+3.59%)
Mar 10, 2003 1.769 1.826 1.703 1.703 3,613 -0.11(-6.19%)
Mar 07, 2003 1.835 1.835 1.699 1.816 6,375 -0.02(-1.03%)
Mar 06, 2003 1.816 1.835 1.713 1.835 5,738 +0.05(+2.85%)
Mar 05, 2003 1.722 1.812 1.694 1.784 4,038 -0.03(-1.56%)
Mar 04, 2003 1.666 1.817 1.666 1.812 2,975 +0.19(+11.62%)
Mar 03, 2003 1.600 1.713 1.600 1.623 26,991 -0.03(-1.71%)
Feb 28, 2003 1.699 1.727 1.604 1.652 4,675 -0.03(-1.68%)
Feb 27, 2003 1.666 1.680 1.515 1.680 2,975 +0.03(+1.71%)
Feb 26, 2003 1.637 1.684 1.567 1.652 22,315 +0.00(+0.00%)
Feb 25, 2003 1.595 1.694 1.506 1.652 17,427 +0.08(+5.09%)
Feb 24, 2003 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Feb 21, 2003 1.520 1.572 1.520 1.572 2,762 -0.00(-0.30%)
Feb 20, 2003 1.581 1.595 1.576 1.576 11,264 +0.16(+11.67%)
Feb 19, 2003 1.412 1.412 1.412 1.412 2,975 -0.05(-3.23%)
Feb 18, 2003 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Feb 14, 2003 1.576 1.576 1.459 1.459 14,026 -0.19(-11.43%)
Feb 13, 2003 1.647 1.647 1.647 1.647 0 +0.00(+0.00%)
Feb 12, 2003 1.647 1.647 1.647 1.647 0 +0.00(+0.00%)
Feb 11, 2003 1.647 1.647 1.647 1.647 0 +0.00(+0.00%)
Feb 10, 2003 1.647 1.647 1.647 1.647 0 +0.00(+0.00%)
Feb 07, 2003 1.647 1.647 1.647 1.647 1,700 -0.05(-2.78%)
Feb 06, 2003 1.699 1.746 1.675 1.694 18,490 -0.09(-5.26%)
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.