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 )

1.940 -0.020 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 29, 2014 5.183 5.272 5.272 5.272 12,133 -0.01(-0.19%)
Aug 28, 2014 5.281 5.291 5.130 5.281 2,173 +0.04(+0.75%)
Aug 27, 2014 5.113 5.291 5.113 5.242 3,235 -0.00(-0.00%)
Aug 26, 2014 5.202 5.304 5.094 5.242 9,034 +0.04(+0.76%)
Aug 25, 2014 5.252 5.252 5.202 5.202 6,125 -0.02(-0.38%)
Aug 22, 2014 5.202 5.202 5.202 5.222 2,603 -0.03(-0.56%)
Aug 21, 2014 5.341 5.509 5.202 5.252 2,795 -0.10(-1.87%)
Aug 20, 2014 5.232 5.592 5.232 5.352 1,594 +0.15(+2.87%)
Aug 19, 2014 5.539 5.550 5.202 5.202 8,146 -0.23(-4.19%)
Aug 18, 2014 5.657 5.667 5.435 5.430 2,647 -0.03(-0.54%)
Aug 15, 2014 5.420 5.459 5.420 5.459 394 +0.06(+1.10%)
Aug 14, 2014 5.400 5.400 5.400 5.400 260 -0.04(-0.74%)
Aug 13, 2014 5.539 5.657 5.440 5.440 70,258 +0.00(+0.01%)
Aug 12, 2014 5.539 5.539 5.430 5.440 5,616 -0.01(-0.18%)
Aug 11, 2014 5.479 5.578 5.420 5.450 3,867 +0.01(+0.18%)
Aug 08, 2014 5.454 5.608 5.440 5.440 56,693 -0.10(-1.78%)
Aug 07, 2014 5.469 5.608 5.440 5.538 30,940 -0.06(-1.06%)
Aug 06, 2014 5.450 5.697 5.440 5.598 38,636 +0.06(+1.07%)
Aug 05, 2014 5.598 5.835 5.450 5.539 65,541 -0.06(-1.06%)
Aug 04, 2014 5.598 5.598 5.598 5.598 119 -0.04(-0.70%)
Aug 01, 2014 5.628 5.638 5.588 5.638 1,621 -0.02(-0.30%)
Jul 31, 2014 5.647 5.689 5.647 5.654 2,045 +0.01(+0.12%)
Jul 30, 2014 5.647 5.647 5.647 5.647 303 +0.00(+0.00%)
Jul 29, 2014 5.647 5.647 5.647 5.647 152 +0.00(+0.00%)
Jul 28, 2014 5.647 5.647 5.647 5.647 101 -0.02(-0.35%)
Jul 25, 2014 5.656 5.667 5.647 5.667 672 +0.02(+0.35%)
Jul 24, 2014 5.649 5.756 5.638 5.647 4,332 -0.02(-0.40%)
Jul 23, 2014 5.649 5.670 5.649 5.670 1,745 +0.02(+0.38%)
Jul 22, 2014 5.648 5.648 5.648 5.648 227 +0.00(+0.02%)
Jul 21, 2014 5.647 5.647 5.647 5.647 115 -0.06(-1.04%)
Jul 18, 2014 5.697 5.717 5.647 5.707 556 -0.08(-1.37%)
Jul 17, 2014 5.647 5.786 5.618 5.786 1,127 +0.09(+1.52%)
Jul 16, 2014 5.756 5.756 5.699 5.699 1,218 -0.04(-0.65%)
Jul 15, 2014 5.630 5.796 5.558 5.737 3,102 +0.10(+1.76%)
Jul 14, 2014 5.638 5.638 5.539 5.638 1,425 +0.00(+0.00%)
Jul 11, 2014 5.618 5.638 5.539 5.638 1,677 +0.10(+1.79%)
Jul 10, 2014 5.608 5.617 5.539 5.539 7,338 -0.02(-0.36%)
Jul 09, 2014 5.816 5.816 5.539 5.558 3,632 -0.11(-1.92%)
Jul 08, 2014 5.588 5.667 5.588 5.667 1,213 +0.12(+2.14%)
Jul 07, 2014 5.598 5.788 5.539 5.549 6,089 -0.14(-2.43%)
Jul 03, 2014 5.687 5.687 5.687 5.687 1,516 -0.10(-1.71%)
Jul 02, 2014 5.667 5.825 5.667 5.786 7,126 +0.15(+2.69%)
Jul 01, 2014 5.558 5.736 5.548 5.634 7,351 -0.04(-0.76%)
Jun 30, 2014 5.509 5.687 5.509 5.677 1,885 +0.10(+1.77%)
Jun 27, 2014 5.806 5.835 5.450 5.578 14,146 -0.18(-3.09%)
Jun 26, 2014 5.835 5.855 5.756 5.756 8,564 -0.08(-1.36%)
Jun 25, 2014 5.835 5.835 5.835 5.835 222 -0.06(-1.01%)
Jun 24, 2014 5.924 5.924 5.877 5.895 3,337 -0.02(-0.33%)
Jun 23, 2014 5.924 5.924 5.789 5.914 1,213 +0.16(+2.75%)
Jun 20, 2014 5.757 5.855 5.756 5.756 2,732 -0.13(-2.16%)
Jun 19, 2014 5.787 5.924 5.787 5.883 1,353 +0.10(+1.68%)
Jun 18, 2014 5.757 5.804 5.756 5.786 1,162 -0.11(-1.79%)
Jun 17, 2014 5.892 5.892 5.756 5.892 3,091 +0.14(+2.51%)
Jun 16, 2014 5.737 5.747 5.737 5.747 1,319 -0.01(-0.16%)
Jun 13, 2014 5.756 5.756 5.756 5.756 267 -0.08(-1.36%)
Jun 12, 2014 5.835 5.835 5.835 5.835 3,789 -0.05(-0.84%)
Jun 11, 2014 5.738 5.895 5.738 5.885 2,527 -0.03(-0.50%)
Jun 10, 2014 5.806 5.914 5.806 5.914 2,589 +0.08(+1.36%)
Jun 06, 2014 5.727 5.835 5.727 5.835 1,714 +0.07(+1.20%)
Jun 05, 2014 5.835 5.835 5.766 5.766 819 -0.15(-2.51%)
Jun 04, 2014 5.934 5.934 5.746 5.914 2,460 +0.17(+2.93%)
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.