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 (%)
Jul 31, 2015 4.600 4.600 4.540 4.550 10,215 -0.07(-1.52%)
Jul 30, 2015 4.600 4.630 4.600 4.620 1,444 +0.03(+0.65%)
Jul 29, 2015 4.590 4.600 4.590 4.590 3,036 +0.00(+0.00%)
Jul 28, 2015 4.590 4.620 4.590 4.590 1,081 -0.05(-1.08%)
Jul 27, 2015 4.590 4.650 4.590 4.640 4,882 +0.03(+0.65%)
Jul 24, 2015 4.650 4.668 4.610 4.610 6,781 -0.09(-1.91%)
Jul 23, 2015 4.610 4.750 4.605 4.700 1,148 +0.07(+1.51%)
Jul 22, 2015 4.610 4.810 4.610 4.630 3,650 -0.18(-3.74%)
Jul 21, 2015 4.610 4.810 4.600 4.810 8,666 +0.12(+2.56%)
Jul 20, 2015 4.620 4.900 4.590 4.690 68,500 +0.10(+2.18%)
Jul 17, 2015 4.900 5.100 4.570 4.590 30,812 -0.26(-5.36%)
Jul 16, 2015 4.670 5.260 4.540 4.850 143,428 +0.09(+1.89%)
Jul 15, 2015 4.700 4.770 4.670 4.760 5,801 +0.04(+0.85%)
Jul 14, 2015 4.724 4.724 4.720 4.720 201 -0.06(-1.25%)
Jul 13, 2015 4.690 4.780 4.690 4.780 1,600 +0.09(+1.92%)
Jul 10, 2015 4.710 4.710 4.670 4.690 975 -0.01(-0.21%)
Jul 09, 2015 4.670 4.700 4.670 4.700 1,721 +0.00(+0.00%)
Jul 08, 2015 4.670 4.700 4.670 4.700 6,879 -0.05(-1.05%)
Jul 07, 2015 4.670 4.750 4.670 4.750 5,987 +0.04(+0.85%)
Jul 06, 2015 4.580 4.840 4.580 4.710 3,060 -0.04(-0.78%)
Jul 02, 2015 4.560 4.747 4.747 4.747 3,900 +0.15(+3.20%)
Jul 01, 2015 4.680 4.700 4.600 4.600 4,691 -0.08(-1.71%)
Jun 30, 2015 4.900 4.930 4.750 4.680 41,387 -0.25(-5.07%)
Jun 29, 2015 4.999 5.000 4.900 4.930 8,303 -0.17(-3.33%)
Jun 26, 2015 5.020 5.120 5.020 5.100 1,300 +0.07(+1.39%)
Jun 25, 2015 5.020 5.030 5.020 5.030 405 +0.03(+0.60%)
Jun 24, 2015 5.000 5.000 5.000 5.000 405 -0.01(-0.20%)
Jun 23, 2015 4.940 5.010 4.920 5.010 6,185 -0.01(-0.20%)
Jun 22, 2015 4.930 5.160 4.930 5.020 2,238 -0.01(-0.20%)
Jun 19, 2015 5.030 5.030 5.030 5.030 462 -0.01(-0.20%)
Jun 18, 2015 5.000 5.080 4.920 5.040 11,214 +0.13(+2.65%)
Jun 17, 2015 5.150 5.530 4.900 4.910 31,410 -0.31(-5.94%)
Jun 16, 2015 5.300 5.388 5.070 5.220 10,845 +0.07(+1.36%)
Jun 15, 2015 5.300 5.450 5.150 5.150 25,885 -0.33(-6.02%)
Jun 12, 2015 5.420 5.580 5.300 5.480 15,779 +0.22(+4.18%)
Jun 11, 2015 5.300 5.500 5.250 5.260 52,665 -0.12(-2.23%)
Jun 10, 2015 5.330 5.610 5.330 5.380 45,155 +0.05(+0.94%)
Jun 09, 2015 5.450 5.680 5.321 5.330 70,918 -0.21(-3.79%)
Jun 08, 2015 5.600 5.750 5.500 5.540 86,116 -0.05(-0.89%)
Jun 05, 2015 5.530 5.940 5.530 5.590 127,519 +0.02(+0.36%)
Jun 04, 2015 5.380 5.630 5.380 5.570 24,538 +0.24(+4.50%)
Jun 03, 2015 5.000 5.337 4.940 5.330 78,300 +0.37(+7.46%)
Jun 02, 2015 5.070 5.090 4.950 4.960 5,412 +0.01(+0.20%)
Jun 01, 2015 5.010 5.110 4.930 4.950 4,877 -0.05(-1.00%)
May 29, 2015 4.940 5.023 4.930 5.000 8,715 -0.09(-1.77%)
May 28, 2015 4.880 5.090 4.870 5.090 1,112 +0.16(+3.14%)
May 27, 2015 4.990 5.290 4.860 4.935 7,214 -0.05(-0.90%)
May 26, 2015 5.280 5.380 4.980 4.980 5,645 -0.14(-2.73%)
May 22, 2015 5.100 5.120 5.120 5.120 6,200 +0.03(+0.65%)
May 21, 2015 5.340 5.410 5.010 5.087 1,900 +0.05(+0.93%)
May 20, 2015 5.130 5.130 5.040 5.040 4,659 -0.14(-2.70%)
May 19, 2015 5.040 5.490 4.980 5.180 82,355 +0.15(+2.98%)
May 18, 2015 4.993 5.030 4.993 5.030 1,301 -0.03(-0.53%)
May 15, 2015 4.960 5.070 4.950 5.057 3,727 +0.11(+2.15%)
May 14, 2015 4.910 5.060 4.910 4.950 9,803 -0.03(-0.60%)
May 13, 2015 4.960 5.060 4.900 4.980 34,114 +0.07(+1.43%)
May 12, 2015 5.046 5.050 4.900 4.910 6,328 -0.18(-3.54%)
May 11, 2015 5.380 5.380 5.040 5.090 6,375 -0.13(-2.49%)
May 08, 2015 5.150 5.220 5.146 5.220 7,063 +0.12(+2.35%)
May 07, 2015 5.500 5.500 5.091 5.100 5,408 -0.30(-5.56%)
May 06, 2015 5.170 5.870 4.850 5.400 120,594 +0.10(+1.89%)
May 05, 2015 5.690 5.690 4.680 5.300 58,683 -0.37(-6.53%)
May 04, 2015 5.650 5.980 5.320 5.670 218,024 -0.05(-0.87%)
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.