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

Art S Way MFG Company (NQ: ARTW )

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
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%)
May 01, 2015 5.320 5.730 5.280 5.720 70,491 +0.40(+7.52%)
Apr 30, 2015 5.155 5.490 4.870 5.320 91,962 +0.18(+3.50%)
Apr 29, 2015 4.800 5.350 4.630 5.140 127,674 +0.34(+7.08%)
Apr 28, 2015 4.893 4.893 4.530 4.800 80,016 -0.10(-2.04%)
Apr 27, 2015 5.330 5.350 4.840 4.900 16,999 -0.33(-6.31%)
Apr 24, 2015 5.500 5.500 4.850 5.230 47,673 +0.07(+1.35%)
Apr 23, 2015 4.720 5.340 4.550 5.160 152,692 +0.46(+9.80%)
Apr 22, 2015 4.620 4.740 4.300 4.700 84,126 +0.08(+1.73%)
Apr 21, 2015 4.500 4.630 4.450 4.620 60,844 +0.03(+0.73%)
Apr 20, 2015 4.494 4.650 4.270 4.587 45,842 -0.09(-1.97%)
Apr 17, 2015 4.490 4.679 4.490 4.679 28,093 +0.18(+3.95%)
Apr 16, 2015 4.500 4.510 4.500 4.501 6,400 -0.01(-0.12%)
Apr 15, 2015 4.501 4.550 4.500 4.506 3,652 -0.03(-0.74%)
Apr 14, 2015 4.500 4.540 4.450 4.540 1,765 -0.05(-1.05%)
Apr 13, 2015 4.510 4.610 4.500 4.588 5,952 +0.01(+0.18%)
Apr 10, 2015 4.570 4.580 4.500 4.580 2,426 +0.07(+1.55%)
Apr 09, 2015 4.520 4.610 4.500 4.510 4,651 -0.04(-0.79%)
Apr 08, 2015 4.680 4.684 4.546 4.546 2,612 -0.14(-3.07%)
Apr 07, 2015 4.650 4.690 4.580 4.690 1,500 -0.01(-0.21%)
Apr 06, 2015 4.720 4.900 4.610 4.700 3,954 +0.10(+2.21%)
Apr 02, 2015 4.650 4.599 4.599 4.599 6,200 +0.02(+0.41%)
Apr 01, 2015 4.640 4.760 4.520 4.580 8,791 -0.14(-2.97%)
Mar 31, 2015 4.850 5.100 4.620 4.720 45,299 -0.03(-0.63%)
Mar 30, 2015 4.600 4.818 4.600 4.750 8,059 +0.15(+3.26%)
Mar 27, 2015 4.630 4.689 4.580 4.600 5,151 -0.10(-2.13%)
Mar 26, 2015 4.630 4.700 4.630 4.700 701 +0.05(+1.07%)
Mar 25, 2015 4.750 4.750 4.600 4.650 1,557 +0.00(+0.00%)
Mar 24, 2015 4.600 4.704 4.510 4.650 7,385 +0.11(+2.42%)
Mar 23, 2015 4.690 4.690 4.500 4.540 4,111 -0.13(-2.87%)
Mar 20, 2015 4.560 4.680 4.560 4.674 5,220 +0.16(+3.64%)
Mar 19, 2015 4.560 4.560 4.500 4.510 4,886 -0.04(-0.88%)
Mar 18, 2015 4.542 4.550 4.542 4.550 2,893 +0.02(+0.44%)
Mar 17, 2015 4.540 4.540 4.530 4.530 526 +0.00(+0.00%)
Mar 16, 2015 4.530 4.594 4.530 4.530 1,806 +0.01(+0.22%)
Mar 13, 2015 4.520 4.520 4.520 4.520 548 -0.08(-1.74%)
Mar 12, 2015 4.520 4.600 4.520 4.600 500 +0.07(+1.55%)
Mar 11, 2015 4.540 4.670 4.530 4.530 1,630 -0.07(-1.52%)
Mar 10, 2015 4.550 4.680 4.550 4.600 2,577 -0.06(-1.29%)
Mar 09, 2015 4.550 4.660 4.550 4.660 1,491 +0.11(+2.42%)
Mar 06, 2015 4.560 4.570 4.550 4.550 1,346 -0.05(-1.03%)
Mar 05, 2015 4.580 4.630 4.580 4.597 2,257 +0.03(+0.60%)
Mar 04, 2015 4.720 4.729 4.550 4.570 7,982 -0.16(-3.40%)
Mar 03, 2015 4.730 4.730 4.730 4.731 183 +0.14(+3.07%)
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.