Art S Way MFG Company (NQ: ARTW )

1.890 +0.011 (+0.56%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.179 6.198 6.004 6.004 0 -0.19(-3.14%)
Apr 29, 2013 6.315 6.315 6.033 6.198 9,229 +0.00(+0.00%)
Apr 26, 2013 6.262 6.373 6.086 6.198 2,495 -0.03(-0.47%)
Apr 25, 2013 6.077 6.373 6.052 6.227 27,252 +0.18(+2.89%)
Apr 24, 2013 6.130 6.227 6.033 6.052 0 +0.02(+0.32%)
Apr 23, 2013 5.838 6.179 5.838 6.033 18,512 +0.19(+3.33%)
Apr 22, 2013 6.013 6.013 5.838 5.838 11,762 -0.18(-2.94%)
Apr 19, 2013 5.867 6.016 5.867 6.015 1,821 +0.11(+1.84%)
Apr 18, 2013 6.033 6.033 5.731 5.906 8,709 -0.09(-1.46%)
Apr 17, 2013 5.546 6.004 5.420 5.994 32,568 +0.37(+6.57%)
Apr 16, 2013 5.790 5.799 5.381 5.624 55,533 -0.07(-1.20%)
Apr 15, 2013 6.461 6.714 5.692 5.692 37,974 -0.46(-7.50%)
Apr 12, 2013 6.227 6.227 5.897 6.153 9,382 +0.02(+0.38%)
Apr 11, 2013 6.247 6.247 6.033 6.130 3,185 -0.06(-0.94%)
Apr 10, 2013 6.043 6.257 6.043 6.188 1,130 +0.15(+2.42%)
Apr 09, 2013 6.101 6.132 6.043 6.043 2,668 -0.21(-3.42%)
Apr 08, 2013 6.276 6.276 6.136 6.256 1,387 +0.03(+0.47%)
Apr 05, 2013 6.120 6.257 6.101 6.227 3,288 +0.11(+1.83%)
Apr 04, 2013 6.150 6.257 6.091 6.116 6,114 -0.03(-0.55%)
Apr 03, 2013 6.251 6.251 6.150 6.150 3,288 +0.00(+0.00%)
Apr 02, 2013 6.218 6.276 6.150 6.150 3,617 -0.11(-1.71%)
Apr 01, 2013 6.189 6.289 6.188 6.257 3,894 +0.07(+1.10%)
Mar 28, 2013 6.188 6.188 6.150 6.188 839 +0.01(+0.16%)
Mar 27, 2013 6.240 6.240 6.159 6.179 1,536 -0.14(-2.19%)
Mar 26, 2013 6.227 6.422 6.188 6.317 10,283 +0.14(+2.24%)
Mar 25, 2013 6.023 6.179 6.023 6.179 6,371 +0.05(+0.79%)
Mar 22, 2013 6.130 6.130 6.124 6.130 10,042 +0.00(+0.00%)
Mar 21, 2013 6.091 6.130 6.081 6.130 2,302 +0.00(+0.00%)
Mar 20, 2013 6.130 6.130 6.023 6.130 17,479 -0.08(-1.25%)
Mar 19, 2013 6.461 6.461 6.179 6.208 3,778 -0.07(-1.09%)
Mar 18, 2013 6.403 6.461 6.276 6.276 2,781 -0.14(-2.12%)
Mar 15, 2013 6.120 6.548 6.120 6.412 2,498 +0.18(+2.97%)
Mar 14, 2013 6.257 6.471 6.068 6.227 1,458 -0.10(-1.54%)
Mar 13, 2013 6.325 6.364 6.091 6.325 927 +0.01(+0.20%)
Mar 12, 2013 6.315 6.315 6.312 6.312 822 +0.04(+0.58%)
Mar 11, 2013 6.315 6.315 6.276 6.276 465 -0.03(-0.46%)
Mar 08, 2013 6.237 6.315 6.072 6.305 5,189 +0.08(+1.25%)
Mar 07, 2013 6.325 6.325 6.033 6.227 3,946 -0.01(-0.21%)
Mar 06, 2013 6.286 6.286 6.140 6.241 5,396 -0.07(-1.18%)
Mar 05, 2013 6.052 6.412 6.052 6.315 4,819 +0.09(+1.40%)
Mar 04, 2013 6.422 6.422 6.227 6.227 832 -0.10(-1.54%)
Mar 01, 2013 6.432 6.490 6.325 6.325 2,877 -0.22(-3.39%)
Feb 28, 2013 6.617 6.617 6.422 6.547 914 -0.07(-1.06%)
Feb 27, 2013 6.626 6.636 6.578 6.617 3,648 -0.06(-0.87%)
Feb 26, 2013 6.529 6.675 6.510 6.675 3,494 +0.06(+0.88%)
Feb 25, 2013 6.568 6.792 6.334 6.617 21,650 +0.05(+0.74%)
Feb 22, 2013 6.568 6.682 6.568 6.568 1,166 +0.00(+0.00%)
Feb 21, 2013 6.800 6.800 6.568 6.568 6,053 -0.33(-4.79%)
Feb 20, 2013 6.850 6.899 6.768 6.899 3,884 -0.01(-0.14%)
Feb 19, 2013 6.842 6.909 6.784 6.909 2,144 +0.01(+0.14%)
Feb 15, 2013 6.656 6.918 6.656 6.899 1,233 +0.03(+0.45%)
Feb 14, 2013 6.918 6.918 6.860 6.868 821 +0.01(+0.12%)
Feb 13, 2013 6.860 6.909 6.860 6.860 1,336 -0.07(-0.97%)
Feb 12, 2013 6.860 6.947 6.696 6.927 3,609 +0.02(+0.28%)
Feb 11, 2013 6.821 6.957 6.821 6.908 2,775 -0.00(-0.01%)
Feb 08, 2013 6.811 6.909 6.782 6.909 7,788 +0.10(+1.43%)
Feb 07, 2013 6.782 6.811 6.722 6.811 5,326 +0.05(+0.72%)
Feb 06, 2013 6.694 6.879 6.694 6.763 1,027 -0.23(-3.34%)
Feb 04, 2013 6.947 6.996 6.588 6.996 1,747 +0.00(+0.00%)
Feb 01, 2013 6.811 7.084 6.811 6.996 5,837 +0.33(+4.96%)
Jan 31, 2013 6.568 6.801 6.568 6.665 9,095 +0.10(+1.48%)
Jan 30, 2013 6.519 6.665 6.519 6.568 7,159 +0.03(+0.45%)
Jan 29, 2013 6.227 6.539 6.227 6.539 1,670 +0.22(+3.54%)
Jan 28, 2013 6.519 6.665 6.237 6.315 6,761 -0.21(-3.28%)
Jan 25, 2013 6.635 6.635 6.529 6.529 822 -0.11(-1.61%)
Jan 24, 2013 6.733 6.783 6.578 6.636 3,853 +0.12(+1.79%)
Jan 23, 2013 6.714 6.870 6.494 6.519 7,067 -0.24(-3.60%)
Jan 22, 2013 6.714 6.899 6.714 6.763 3,196 -0.08(-1.14%)
Jan 18, 2013 6.850 6.909 6.714 6.840 3,322 -0.02(-0.29%)
Jan 17, 2013 6.918 6.918 6.737 6.860 5,285 -0.13(-1.81%)
Jan 16, 2013 7.171 7.171 6.986 6.986 5,372 -0.27(-3.75%)
Jan 15, 2013 7.162 7.444 7.142 7.259 28,351 +0.16(+2.19%)
Jan 14, 2013 6.743 7.191 6.743 7.103 40,800 +0.46(+6.88%)
Jan 11, 2013 6.782 6.928 6.646 6.646 16,130 -0.07(-1.01%)
Jan 10, 2013 6.558 6.733 6.529 6.714 10,544 +0.28(+4.39%)
Jan 09, 2013 6.422 6.519 6.373 6.432 2,779 +0.03(+0.46%)
Jan 08, 2013 6.403 6.519 6.315 6.403 16,640 +0.09(+1.39%)
Jan 07, 2013 6.257 6.480 6.004 6.315 7,235 +0.24(+4.01%)
Jan 04, 2013 5.828 6.091 5.828 6.072 9,593 +0.26(+4.44%)
Jan 03, 2013 5.624 5.828 5.559 5.813 10,131 +0.19(+3.37%)
Jan 02, 2013 5.644 5.644 5.468 5.624 9,278 +0.14(+2.48%)
Dec 31, 2012 5.420 5.546 5.400 5.488 6,216 +0.04(+0.71%)
Dec 28, 2012 5.420 5.498 5.410 5.449 8,883 +0.01(+0.18%)
Dec 27, 2012 5.352 5.449 5.274 5.439 6,738 -0.01(-0.18%)
Dec 26, 2012 5.420 5.449 5.301 5.449 7,348 +0.00(+0.00%)
Dec 24, 2012 5.430 5.449 5.430 5.449 668 +0.09(+1.75%)
Dec 21, 2012 5.264 5.449 5.264 5.355 4,780 -0.10(-1.87%)
Dec 20, 2012 5.352 5.556 5.313 5.457 6,618 +0.13(+2.34%)
Dec 19, 2012 5.449 5.546 5.332 5.332 4,470 -0.08(-1.44%)
Dec 18, 2012 5.449 5.525 5.410 5.410 4,085 +0.00(+0.08%)
Dec 17, 2012 5.449 5.449 5.400 5.406 3,419 -0.00(-0.08%)
Dec 14, 2012 5.410 5.410 5.303 5.410 16,047 -0.11(-2.07%)
Dec 13, 2012 5.488 5.546 5.439 5.525 2,935 -0.00(-0.04%)
Dec 12, 2012 5.556 5.585 5.449 5.527 4,994 -0.02(-0.35%)
Dec 11, 2012 5.517 5.561 5.468 5.546 9,608 +0.10(+1.79%)
Dec 10, 2012 5.527 5.546 5.449 5.449 10,914 -0.08(-1.41%)
Dec 07, 2012 5.322 5.546 5.322 5.527 4,834 +0.31(+5.97%)
Dec 06, 2012 5.216 5.373 5.206 5.215 6,171 -0.18(-3.25%)
Dec 05, 2012 5.400 5.434 5.215 5.391 10,537 +0.05(+1.01%)
Dec 04, 2012 5.400 5.400 5.337 5.337 4,418 -0.01(-0.09%)
Nov 30, 2012 5.449 5.449 5.206 5.342 12,377 -0.10(-1.79%)
Nov 29, 2012 5.352 5.439 5.322 5.439 3,715 +0.11(+2.01%)
Nov 28, 2012 5.342 5.342 5.206 5.332 2,158 -0.03(-0.54%)
Nov 27, 2012 5.449 5.449 5.264 5.361 9,464 +0.04(+0.73%)
Nov 26, 2012 5.420 5.449 5.315 5.322 3,432 -0.12(-2.15%)
Nov 23, 2012 5.430 5.439 5.430 5.439 462 +0.01(+0.10%)
Nov 21, 2012 5.459 5.459 5.430 5.434 3,289 -0.06(-1.16%)
Nov 20, 2012 5.517 5.644 5.496 5.498 4,542 -0.04(-0.74%)
Nov 19, 2012 5.546 5.546 5.303 5.538 5,046 +0.00(+0.07%)
Nov 16, 2012 5.352 5.644 5.089 5.535 8,082 +0.18(+3.42%)
Nov 15, 2012 5.643 5.644 5.274 5.352 7,059 -0.25(-4.51%)
Nov 14, 2012 5.394 5.719 5.346 5.605 2,812 +0.14(+2.48%)
Nov 13, 2012 5.433 5.499 5.308 5.469 1,045 +0.07(+1.20%)
Nov 12, 2012 5.557 5.606 5.404 5.404 8,050 +0.02(+0.36%)
Nov 09, 2012 5.423 5.452 5.356 5.385 8,887 -0.11(-1.92%)
Nov 08, 2012 5.538 5.586 5.404 5.490 8,209 -0.12(-2.21%)
Nov 07, 2012 5.614 5.614 5.614 5.614 2,467 -0.02(-0.34%)
Nov 06, 2012 5.519 5.978 5.471 5.633 3,191 +0.16(+2.97%)
Nov 05, 2012 5.672 5.920 5.165 5.471 13,446 -0.55(-9.21%)
Nov 02, 2012 6.121 6.121 6.025 6.025 1,986 -0.08(-1.25%)
Nov 01, 2012 5.920 6.102 5.901 6.102 2,892 +0.19(+3.24%)
Oct 31, 2012 5.892 5.911 5.566 5.911 6,072 +0.12(+2.15%)
Oct 26, 2012 5.959 5.786 5.786 5.786 2,927 -0.14(-2.42%)
Oct 25, 2012 6.025 6.064 5.930 5.930 2,302 -0.10(-1.59%)
Oct 24, 2012 6.025 6.045 6.025 6.025 2,300 +0.00(+0.00%)
Oct 23, 2012 5.949 6.025 5.920 6.025 6,913 +0.03(+0.48%)
Oct 19, 2012 6.121 6.121 5.997 5.997 2,628 -0.17(-2.79%)
Oct 18, 2012 6.112 6.446 6.112 6.169 3,450 -0.03(-0.46%)
Oct 17, 2012 5.987 6.494 5.987 6.198 5,823 +0.05(+0.78%)
Oct 16, 2012 6.054 6.360 6.054 6.150 6,393 +0.10(+1.58%)
Oct 15, 2012 6.245 6.695 6.025 6.054 42,802 -0.23(-3.65%)
Oct 12, 2012 6.198 6.284 6.159 6.284 10,736 +0.08(+1.23%)
Oct 11, 2012 6.073 6.207 6.073 6.207 1,859 +0.10(+1.57%)
Oct 10, 2012 6.073 6.112 6.073 6.111 2,300 +0.00(+0.00%)
Oct 08, 2012 6.025 6.111 6.111 6.111 731 +0.13(+2.24%)
Oct 05, 2012 6.083 6.092 5.978 5.978 3,951 -0.22(-3.55%)
Oct 04, 2012 6.198 6.198 6.198 6.198 104 +0.06(+0.93%)
Oct 03, 2012 6.112 6.150 6.054 6.140 1,286 +0.08(+1.26%)
Oct 02, 2012 6.083 6.188 6.064 6.064 2,144 -0.12(-2.01%)
Oct 01, 2012 6.121 6.217 5.982 6.188 7,562 -0.08(-1.22%)
Sep 27, 2012 5.978 6.265 6.265 6.265 6,168 +0.35(+5.99%)
Sep 26, 2012 5.954 6.062 5.911 5.911 1,965 -0.19(-3.13%)
Sep 25, 2012 5.892 6.121 5.892 6.102 1,256 +0.12(+2.08%)
Sep 21, 2012 6.255 5.978 5.978 5.978 3,345 -0.12(-2.04%)
Sep 20, 2012 5.987 6.159 5.930 6.102 1,889 +0.15(+2.57%)
Sep 19, 2012 6.217 6.217 5.882 5.949 2,091 +0.07(+1.17%)
Sep 18, 2012 6.073 6.073 5.853 5.880 2,404 -0.19(-3.18%)
Sep 17, 2012 6.255 6.255 6.073 6.073 1,521 -0.01(-0.16%)
Sep 14, 2012 6.150 6.150 5.978 6.083 3,188 -0.06(-0.95%)
Sep 13, 2012 5.949 6.189 5.930 6.141 6,236 +0.19(+3.23%)
Sep 12, 2012 5.968 5.968 5.930 5.949 2,059 -0.04(-0.64%)
Sep 11, 2012 5.834 6.064 5.834 5.987 4,809 +0.13(+2.29%)
Sep 10, 2012 6.063 6.063 5.796 5.853 7,899 -0.21(-3.47%)
Sep 07, 2012 6.064 6.064 5.997 6.064 4,190 +0.00(+0.00%)
Sep 06, 2012 6.016 6.073 5.939 6.064 5,945 +0.06(+0.96%)
Sep 05, 2012 6.351 6.351 5.939 6.006 26,578 -0.37(-5.85%)
Sep 04, 2012 6.380 6.380 6.379 6.379 402 -0.05(-0.71%)
Aug 31, 2012 6.494 6.552 6.425 6.425 1,257 +0.01(+0.12%)
Aug 30, 2012 6.437 6.437 6.379 6.418 1,045 -0.04(-0.59%)
Aug 29, 2012 6.411 6.456 6.411 6.456 738 -0.13(-2.03%)
Aug 27, 2012 6.389 6.695 6.312 6.590 3,107 +0.15(+2.38%)
Aug 24, 2012 6.217 6.437 6.217 6.437 1,760 +0.19(+3.03%)
Aug 23, 2012 6.073 6.265 6.064 6.247 1,671 -0.05(-0.73%)
Aug 21, 2012 6.322 6.293 6.293 6.293 2,613 -0.07(-1.05%)
Aug 20, 2012 6.083 6.360 6.083 6.360 982 +0.03(+0.51%)
Aug 17, 2012 6.313 6.341 6.229 6.328 2,509 +0.13(+2.10%)
Aug 16, 2012 6.303 6.303 5.968 6.198 10,504 +0.20(+3.35%)
Aug 15, 2012 5.968 6.341 5.930 5.997 4,343 -0.03(-0.44%)
Aug 14, 2012 6.025 6.073 5.882 6.024 15,420 -0.00(-0.03%)
Aug 13, 2012 6.322 6.322 5.939 6.025 28,736 -0.30(-4.69%)
Aug 10, 2012 6.379 6.513 6.284 6.322 9,718 -0.04(-0.60%)
Aug 09, 2012 6.418 6.465 6.207 6.360 15,573 +0.00(+0.00%)
Aug 08, 2012 6.475 6.494 6.342 6.360 6,769 -0.09(-1.34%)
Aug 07, 2012 6.370 6.552 6.370 6.446 10,643 +0.04(+0.60%)
Aug 06, 2012 6.571 6.571 6.408 6.408 2,866 -0.07(-1.05%)
Aug 03, 2012 6.456 6.552 6.456 6.476 5,682 +0.02(+0.31%)
Aug 02, 2012 6.628 6.628 6.226 6.456 16,211 -0.24(-3.57%)
Aug 01, 2012 6.724 6.838 6.618 6.695 8,504 -0.14(-2.10%)
Jul 31, 2012 6.848 6.867 6.838 6.838 9,108 +0.03(+0.45%)
Jul 30, 2012 6.705 6.808 6.705 6.808 1,171 -0.15(-2.22%)
Jul 27, 2012 6.953 6.963 6.695 6.963 3,401 -0.00(-0.00%)
Jul 26, 2012 7.001 7.001 6.963 6.963 522 +0.03(+0.40%)
Jul 25, 2012 7.068 7.068 6.935 6.935 209 +0.16(+2.42%)
Jul 24, 2012 6.915 7.116 6.708 6.771 10,899 -0.25(-3.52%)
Jul 23, 2012 7.030 7.030 6.599 7.018 8,824 -0.01(-0.16%)
Jul 20, 2012 7.049 7.336 7.011 7.030 5,175 -0.22(-3.03%)
Jul 19, 2012 7.078 7.250 7.078 7.249 6,876 +0.19(+2.70%)
Jul 18, 2012 7.288 7.288 7.058 7.058 9,466 -0.28(-3.78%)
Jul 17, 2012 7.498 7.498 6.724 7.336 14,052 -0.06(-0.78%)
Jul 16, 2012 7.661 7.785 7.374 7.393 16,193 -0.40(-5.14%)
Jul 13, 2012 7.642 7.795 7.460 7.794 16,345 +0.03(+0.36%)
Jul 12, 2012 8.120 8.130 7.690 7.766 22,466 -0.35(-4.36%)
Jul 11, 2012 7.173 8.417 7.173 8.120 74,057 +0.95(+13.20%)
Jul 10, 2012 7.307 7.393 7.097 7.173 8,042 +0.05(+0.67%)
Jul 09, 2012 7.173 7.269 7.097 7.125 8,417 -0.05(-0.64%)
Jul 06, 2012 7.298 7.317 7.097 7.171 6,401 -0.26(-3.46%)
Jul 05, 2012 6.953 7.461 6.953 7.428 9,087 +0.47(+6.69%)
Jul 03, 2012 6.839 6.963 6.838 6.963 9,677 +0.09(+1.27%)
Jul 02, 2012 6.810 6.876 6.599 6.876 2,758 +0.42(+6.50%)
Jun 29, 2012 6.877 6.924 6.456 6.456 12,871 -0.32(-4.78%)
Jun 28, 2012 6.800 6.800 6.714 6.780 941 -0.10(-1.40%)
Jun 27, 2012 6.705 6.877 6.695 6.877 2,901 +0.14(+2.01%)
Jun 26, 2012 6.714 6.771 6.638 6.741 5,601 -0.09(-1.27%)
Jun 25, 2012 6.848 6.877 6.504 6.828 13,468 -0.06(-0.85%)
Jun 22, 2012 6.819 6.887 6.819 6.886 4,441 +0.00(+0.02%)
Jun 21, 2012 6.925 6.934 6.800 6.885 3,722 -0.05(-0.71%)
Jun 20, 2012 6.858 6.934 6.858 6.934 2,652 +0.03(+0.42%)
Jun 19, 2012 6.762 6.905 6.762 6.905 418 +0.08(+1.23%)
Jun 18, 2012 6.772 6.925 6.724 6.822 6,775 +0.00(+0.01%)
Jun 15, 2012 6.896 6.896 6.733 6.821 2,779 -0.08(-1.12%)
Jun 14, 2012 6.714 6.899 6.714 6.899 3,033 +0.15(+2.17%)
Jun 13, 2012 6.580 6.752 6.561 6.752 313 +0.11(+1.58%)
Jun 12, 2012 6.475 6.751 6.475 6.647 1,829 +0.13(+2.06%)
Jun 11, 2012 6.896 6.896 6.456 6.513 13,631 -0.37(-5.35%)
Jun 08, 2012 6.820 6.886 6.820 6.881 1,765 -0.12(-1.67%)
Jun 07, 2012 6.991 6.998 6.628 6.998 9,460 +0.05(+0.79%)
Jun 06, 2012 7.135 7.135 6.944 6.944 7,950 -0.18(-2.55%)
Jun 05, 2012 6.934 7.125 6.934 7.125 1,840 +0.10(+1.36%)
Jun 04, 2012 7.087 7.087 6.800 7.030 6,071 -0.10(-1.34%)
Jun 01, 2012 7.039 7.125 6.953 7.125 2,047 +0.00(+0.01%)
May 31, 2012 7.106 7.125 7.106 7.125 1,693 +0.07(+0.94%)
May 30, 2012 6.953 7.084 6.858 7.058 9,993 +0.06(+0.82%)
May 29, 2012 6.848 7.039 6.838 7.001 18,037 +0.16(+2.38%)
May 25, 2012 6.800 6.838 6.705 6.838 2,009 -0.14(-2.05%)
May 24, 2012 6.838 6.982 6.838 6.982 1,505 +0.14(+2.10%)
May 23, 2012 7.058 7.058 6.838 6.838 3,711 -0.07(-0.97%)
May 22, 2012 6.953 7.029 6.886 6.905 1,045 +0.08(+1.12%)
May 21, 2012 6.972 6.972 6.829 6.829 2,946 -0.15(-2.19%)
May 18, 2012 6.886 6.982 6.800 6.982 4,286 +0.00(+0.00%)
May 17, 2012 6.858 6.982 6.791 6.982 3,073 +0.12(+1.81%)
May 16, 2012 6.934 7.078 6.858 6.858 2,692 -0.16(-2.32%)
May 15, 2012 6.953 7.020 6.791 7.020 960 +0.21(+3.09%)
May 14, 2012 6.915 6.963 6.810 6.810 6,826 -0.11(-1.66%)
May 11, 2012 6.877 7.125 6.792 6.925 17,500 +0.12(+1.77%)
May 10, 2012 6.762 6.876 6.695 6.804 6,900 -0.08(-1.19%)
May 09, 2012 6.762 6.924 6.695 6.886 1,854 +0.03(+0.42%)
May 08, 2012 6.743 6.858 6.695 6.857 3,273 +0.08(+1.13%)
May 07, 2012 6.647 6.824 6.647 6.781 1,684 +0.08(+1.14%)
May 04, 2012 6.647 6.711 6.647 6.705 2,744 +0.07(+1.11%)
May 03, 2012 6.554 6.631 6.554 6.631 522 +0.07(+1.07%)
May 02, 2012 6.504 6.561 6.361 6.561 11,029 +0.17(+2.69%)
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.