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, 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%)
Jun 02, 2014 5.786 5.746 5.746 5.746 2 +0.00(+0.00%)
May 30, 2014 5.687 5.746 5.687 5.746 1,553 +0.01(+0.17%)
May 29, 2014 5.736 5.736 5.687 5.736 2,912 -0.03(-0.51%)
May 28, 2014 5.688 5.918 5.688 5.766 8,505 -0.05(-0.78%)
May 27, 2014 5.875 5.875 5.698 5.812 2,602 -0.11(-1.90%)
May 23, 2014 5.885 5.924 5.924 5.924 8,392 +0.24(+4.17%)
May 22, 2014 5.687 5.687 5.687 5.687 164 -0.07(-1.20%)
May 21, 2014 5.717 5.756 5.677 5.756 3,943 +0.02(+0.34%)
May 20, 2014 5.815 5.815 5.638 5.736 14,643 -0.01(-0.17%)
May 19, 2014 5.835 5.891 5.746 5.746 10,571 -0.14(-2.35%)
May 16, 2014 5.885 5.885 5.885 5.885 1,435 -0.01(-0.10%)
May 15, 2014 5.875 5.934 5.875 5.890 2,357 -0.03(-0.57%)
May 14, 2014 5.934 5.934 5.895 5.924 2,366 -0.10(-1.63%)
May 13, 2014 5.934 6.022 5.934 6.022 1,151 +0.06(+0.98%)
May 12, 2014 5.924 5.974 5.924 5.964 5,953 +0.03(+0.50%)
May 09, 2014 5.934 5.939 5.924 5.934 2,321 +0.01(+0.17%)
May 08, 2014 5.954 5.954 5.924 5.924 12,077 -0.04(-0.66%)
May 07, 2014 5.954 5.964 5.914 5.964 2,321 +0.00(+0.00%)
May 06, 2014 5.944 6.043 5.944 5.964 1,405 +0.08(+1.34%)
May 05, 2014 5.855 6.030 5.855 5.885 5,881 -0.02(-0.33%)
May 02, 2014 6.092 6.095 5.885 5.905 4,306 -0.18(-2.99%)
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.