Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.970 -0.022 (-1.11%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 24, 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 (%)
Apr 30, 2014 6.039 6.039 5.984 5.984 2,027 -0.10(-1.63%)
Apr 29, 2014 5.984 6.083 5.984 6.083 482 +0.14(+2.33%)
Apr 28, 2014 5.934 6.063 5.934 5.944 1,067 -0.09(-1.48%)
Apr 25, 2014 5.845 6.033 5.835 6.033 2,008 +0.12(+2.01%)
Apr 24, 2014 5.984 6.156 5.861 5.914 2,545 -0.07(-1.16%)
Apr 23, 2014 6.206 6.206 5.950 5.984 1,485 +0.02(+0.33%)
Apr 22, 2014 5.816 6.033 5.791 5.964 6,572 +0.14(+2.38%)
Apr 21, 2014 5.835 5.855 5.824 5.825 4,636 +0.02(+0.34%)
Apr 17, 2014 5.924 5.806 5.806 5.806 9,200 -0.13(-2.16%)
Apr 16, 2014 5.746 5.934 5.746 5.934 1,602 +0.18(+3.09%)
Apr 15, 2014 5.934 5.984 5.736 5.756 38,922 -0.18(-3.00%)
Apr 14, 2014 6.142 6.210 5.905 5.934 18,877 -0.34(-5.39%)
Apr 11, 2014 6.280 6.378 6.231 6.272 6,245 +0.09(+1.47%)
Apr 10, 2014 6.181 6.181 6.181 6.181 527 -0.10(-1.57%)
Apr 09, 2014 6.182 6.280 6.182 6.280 794 +0.10(+1.60%)
Apr 08, 2014 6.270 6.340 6.181 6.181 4,304 -0.04(-0.62%)
Apr 07, 2014 6.330 6.330 6.181 6.220 5,630 -0.08(-1.27%)
Apr 04, 2014 6.369 6.369 6.181 6.300 7,908 -0.15(-2.34%)
Apr 03, 2014 6.270 6.528 6.241 6.451 1,413 -0.11(-1.62%)
Apr 02, 2014 6.478 6.577 6.449 6.557 9,475 +0.13(+2.00%)
Apr 01, 2014 6.439 6.665 6.429 6.429 9,810 +0.00(+0.00%)
Mar 31, 2014 6.330 6.429 6.132 6.429 19,518 +0.25(+4.00%)
Mar 28, 2014 6.083 6.201 5.954 6.181 8,522 +0.12(+1.96%)
Mar 27, 2014 5.958 6.073 5.934 6.063 15,394 +0.11(+1.83%)
Mar 26, 2014 5.934 6.073 5.934 5.954 3,437 +0.02(+0.34%)
Mar 25, 2014 5.895 6.053 5.895 5.934 6,409 -0.09(-1.48%)
Mar 24, 2014 5.896 6.023 5.896 6.023 4,588 +0.04(+0.66%)
Mar 21, 2014 5.934 5.984 5.895 5.984 3,258 +0.04(+0.74%)
Mar 20, 2014 5.895 5.940 5.895 5.940 1,514 +0.05(+0.93%)
Mar 19, 2014 5.869 5.885 5.845 5.885 1,644 -0.05(-0.80%)
Mar 18, 2014 5.885 5.984 5.885 5.932 8,668 +0.05(+0.81%)
Mar 17, 2014 5.924 5.934 5.871 5.885 24,986 +0.05(+0.85%)
Mar 14, 2014 5.934 5.934 5.835 5.835 3,330 -0.09(-1.50%)
Mar 13, 2014 5.988 5.999 5.924 5.924 5,421 -0.05(-0.83%)
Mar 12, 2014 5.934 6.033 5.934 5.974 6,697 -0.03(-0.49%)
Mar 11, 2014 5.944 6.003 5.835 6.003 9,231 +0.07(+1.17%)
Mar 10, 2014 5.905 6.033 5.875 5.934 5,453 -0.02(-0.33%)
Mar 07, 2014 5.885 5.984 5.885 5.954 4,541 +0.06(+1.09%)
Mar 06, 2014 5.934 6.033 5.890 5.890 1,837 +0.04(+0.76%)
Mar 05, 2014 5.796 6.033 5.796 5.845 12,549 -0.04(-0.67%)
Mar 04, 2014 5.964 6.033 5.850 5.885 8,847 +0.01(+0.17%)
Mar 03, 2014 5.875 5.875 5.875 5.875 220 -0.01(-0.09%)
Feb 28, 2014 5.924 5.944 5.880 5.880 6,254 -0.05(-0.84%)
Feb 27, 2014 5.934 5.934 5.885 5.930 5,861 -0.00(-0.07%)
Feb 26, 2014 5.835 5.934 5.825 5.934 6,875 +0.10(+1.69%)
Feb 25, 2014 5.866 5.905 5.835 5.835 15,160 +0.08(+1.35%)
Feb 24, 2014 5.776 5.792 5.752 5.758 11,922 -0.02(-0.31%)
Feb 21, 2014 5.835 5.835 5.737 5.776 6,132 -0.06(-1.04%)
Feb 20, 2014 5.865 5.924 5.816 5.836 4,254 -0.16(-2.62%)
Feb 19, 2014 5.816 5.994 5.816 5.994 1,151 +0.06(+1.00%)
Feb 18, 2014 5.797 5.934 5.786 5.934 3,733 -0.20(-3.23%)
Feb 14, 2014 5.717 6.132 6.132 6.132 1,516 +0.10(+1.64%)
Feb 13, 2014 5.865 6.033 5.736 6.033 8,685 +0.18(+3.04%)
Feb 12, 2014 5.934 6.043 5.845 5.855 6,115 -0.08(-1.33%)
Feb 11, 2014 5.845 6.003 5.845 5.934 5,779 +0.10(+1.69%)
Feb 10, 2014 5.875 5.885 5.835 5.835 6,417 +0.01(+0.17%)
Feb 07, 2014 5.812 5.835 5.717 5.825 10,158 -0.06(-1.01%)
Feb 06, 2014 5.864 5.885 5.864 5.885 1,097 +0.09(+1.53%)
Feb 05, 2014 5.801 5.835 5.796 5.796 6,318 -0.09(-1.51%)
Feb 04, 2014 5.885 5.885 5.885 5.885 2,415 +0.05(+0.85%)
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.