Art S Way MFG Company (NQ: ARTW )

1.879 -0.011 (-0.56%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.597 2.614 2.550 2.600 1,629 -0.16(-5.64%)
Apr 27, 2018 2.526 2.755 2.526 2.755 10,974 +0.11(+4.01%)
Apr 26, 2018 2.599 2.650 2.599 2.649 1,344 -0.10(-3.67%)
Apr 25, 2018 2.751 2.751 2.750 2.750 708 +0.20(+7.84%)
Apr 24, 2018 2.550 2.550 2.550 2.550 184 -0.10(-3.77%)
Apr 20, 2018 2.650 2.650 2.650 152 +0.04(+1.73%)
Apr 19, 2018 2.600 2.605 2.600 2.605 334 -0.02(-0.83%)
Apr 18, 2018 2.700 2.700 2.627 2.627 3,432 -0.11(-3.96%)
Apr 17, 2018 2.650 2.799 2.650 2.735 2,736 +0.12(+4.63%)
Apr 16, 2018 2.550 2.614 2.550 2.614 1,566 +0.01(+0.54%)
Apr 13, 2018 2.600 2.600 2.600 2.600 1,386 -0.01(-0.30%)
Apr 12, 2018 2.615 2.650 2.600 2.608 2,231 +0.06(+2.27%)
Apr 11, 2018 2.400 2.604 2.400 2.550 18,775 +0.23(+9.69%)
Apr 10, 2018 2.300 2.328 2.300 2.325 3,766 +0.00(+0.00%)
Apr 09, 2018 2.450 2.450 2.300 2.325 5,014 -0.18(-7.01%)
Apr 06, 2018 2.500 2.511 2.500 2.500 11,658 -0.03(-1.00%)
Apr 05, 2018 2.525 2.525 2.510 2.525 1,236 -0.02(-0.97%)
Apr 04, 2018 2.524 2.550 2.524 2.550 1,448 +0.05(+2.00%)
Apr 03, 2018 2.600 2.600 2.500 2.500 531 -0.05(-1.96%)
Apr 02, 2018 2.500 2.600 2.500 2.550 3,411 +0.15(+6.25%)
Mar 29, 2018 2.400 2.400 2.400 0 +0.01(+0.30%)
Mar 28, 2018 2.393 2.393 2.393 2.393 345 +0.03(+1.18%)
Mar 27, 2018 2.400 2.497 2.352 2.365 10,984 -0.18(-7.22%)
Mar 26, 2018 2.463 2.549 2.450 2.549 4,327 +0.15(+6.21%)
Mar 23, 2018 2.575 2.575 2.200 2.400 10,648 -0.24(-9.17%)
Mar 22, 2018 2.700 2.750 2.600 2.642 3,193 -0.07(-2.66%)
Mar 21, 2018 2.750 2.750 2.715 2.715 727 -0.04(-1.29%)
Mar 20, 2018 2.700 2.750 2.700 2.750 1,125 -0.05(-1.79%)
Mar 19, 2018 2.725 2.900 2.700 2.800 43,599 +0.05(+1.82%)
Mar 16, 2018 2.900 2.900 2.700 2.750 1,883 +0.00(+0.00%)
Mar 15, 2018 2.750 2.750 2.750 2.750 227 -0.11(-3.99%)
Mar 14, 2018 3.195 3.195 2.600 2.864 7,822 +0.16(+6.09%)
Mar 13, 2018 2.800 2.801 2.651 2.700 4,292 -0.15(-5.26%)
Mar 12, 2018 2.800 3.050 2.650 2.850 40,037 -0.10(-3.39%)
Mar 09, 2018 2.750 2.999 2.750 2.950 9,563 +0.20(+7.27%)
Mar 08, 2018 2.700 3.100 2.700 2.750 22,546 +0.10(+3.77%)
Mar 07, 2018 2.750 2.800 2.650 2.650 3,960 -0.20(-7.02%)
Mar 06, 2018 2.633 2.960 2.600 2.850 19,573 +0.25(+9.62%)
Mar 05, 2018 2.601 2.650 2.451 2.600 9,100 -0.05(-1.89%)
Mar 02, 2018 2.550 2.650 2.450 2.650 7,844 +0.05(+1.92%)
Feb 28, 2018 2.600 2.600 2.600 214 +0.10(+4.00%)
Feb 27, 2018 2.505 2.505 2.466 2.500 3,011 -0.15(-5.66%)
Feb 26, 2018 2.650 2.650 2.650 2.650 365 -0.05(-1.85%)
Feb 23, 2018 2.624 2.700 2.600 2.700 7,202 +0.10(+3.81%)
Feb 22, 2018 2.601 2.601 2.601 2.601 4,306 +0.00(+0.00%)
Feb 21, 2018 2.550 2.601 2.550 2.601 5,560 +0.00(+0.04%)
Feb 20, 2018 2.565 2.650 2.501 2.600 4,715 -0.05(-1.89%)
Feb 16, 2018 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 15, 2018 2.549 2.550 2.545 2.550 4,608 +0.00(+0.00%)
Feb 14, 2018 2.450 2.550 2.450 2.550 4,054 -0.10(-3.81%)
Feb 13, 2018 2.750 2.750 2.650 2.651 2,691 +0.00(+0.04%)
Feb 12, 2018 2.600 2.750 2.600 2.650 8,476 +0.14(+5.41%)
Feb 09, 2018 2.500 2.514 2.450 2.514 10,110 -0.21(-7.60%)
Feb 08, 2018 2.400 2.721 2.333 2.721 30,459 +0.23(+9.05%)
Feb 07, 2018 2.500 2.501 2.399 2.495 8,071 -0.00(-0.20%)
Feb 06, 2018 2.450 2.550 2.438 2.500 7,602 +0.06(+2.38%)
Feb 05, 2018 2.500 2.500 2.350 2.442 19,582 -0.01(-0.33%)
Feb 02, 2018 2.699 2.700 2.400 2.450 11,810 -0.20(-7.55%)
Feb 01, 2018 2.915 2.950 2.600 2.650 32,912 -0.30(-10.17%)
Jan 31, 2018 2.951 2.951 2.950 2.950 1,904 -0.00(-0.11%)
Jan 30, 2018 3.050 2.950 2.953 2.953 2,055 +0.00(+0.11%)
Jan 29, 2018 3.250 3.250 2.950 2.950 8,946 -0.15(-4.84%)
Jan 26, 2018 3.010 3.151 2.959 3.100 20,877 +0.10(+3.33%)
Jan 25, 2018 3.000 3.000 2.950 3.000 4,538 +0.00(+0.00%)
Jan 24, 2018 3.015 3.050 2.982 3.000 13,404 +0.00(+0.00%)
Jan 23, 2018 2.950 3.000 2.940 3.000 12,030 +0.05(+1.69%)
Jan 22, 2018 2.900 3.000 2.900 2.950 2,734 +0.05(+1.61%)
Jan 19, 2018 3.053 3.053 2.850 2.903 5,632 -0.12(-4.02%)
Jan 18, 2018 2.950 3.100 2.908 3.025 8,314 +0.07(+2.54%)
Jan 17, 2018 2.800 3.150 2.800 2.950 63,298 +0.10(+3.51%)
Jan 16, 2018 2.935 3.000 2.800 2.850 24,223 -0.05(-1.73%)
Jan 12, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 11, 2018 3.000 3.000 3.000 3.000 286 +0.00(+0.00%)
Jan 10, 2018 3.000 3.000 3.000 4,278 +0.00(+0.00%)
Jan 09, 2018 3.000 3.050 2.966 3.000 7,185 -0.10(-3.22%)
Jan 08, 2018 2.962 3.100 2.950 3.100 3,021 +0.10(+3.33%)
Jan 05, 2018 2.983 3.000 2.983 3.000 1,099 +0.00(+0.00%)
Jan 04, 2018 3.050 3.150 2.947 3.000 13,596 -0.15(-4.76%)
Jan 03, 2018 3.063 3.150 3.050 3.150 10,043 +0.05(+1.61%)
Jan 02, 2018 3.000 3.200 3.000 3.100 8,892 +0.12(+3.90%)
Dec 29, 2017 2.984 2.984 2.984 0 -0.02(-0.54%)
Dec 28, 2017 2.981 3.000 2.900 3.000 2,168 +0.00(+0.00%)
Dec 27, 2017 2.965 3.100 2.950 3.000 8,710 -0.05(-1.64%)
Dec 26, 2017 3.000 3.050 2.959 3.050 598 +0.05(+1.67%)
Dec 22, 2017 2.850 3.050 2.850 3.000 17,453 +0.15(+5.26%)
Dec 21, 2017 2.864 2.892 2.850 2.850 6,131 +0.00(+0.00%)
Dec 20, 2017 2.900 2.949 2.800 2.850 21,168 +0.05(+1.79%)
Dec 19, 2017 2.950 2.950 2.700 2.800 19,676 -0.16(-5.56%)
Dec 18, 2017 2.900 2.965 2.800 2.965 11,584 +0.09(+3.08%)
Dec 15, 2017 3.100 3.100 2.876 2.876 11,979 -0.17(-5.70%)
Dec 14, 2017 3.000 3.150 3.000 3.050 14,740 +0.14(+4.65%)
Dec 13, 2017 2.851 3.085 2.851 2.914 17,375 +0.06(+2.26%)
Dec 12, 2017 3.262 3.262 2.850 2.850 77,869 -0.15(-5.00%)
Dec 11, 2017 2.965 3.400 2.965 3.000 91,210 +0.05(+1.69%)
Dec 08, 2017 2.800 3.200 2.766 2.950 77,738 +0.20(+7.27%)
Dec 07, 2017 2.850 2.850 2.731 2.750 13,961 -0.00(-0.00%)
Dec 06, 2017 2.850 2.850 2.701 2.750 13,727 -0.05(-1.79%)
Dec 05, 2017 2.950 2.950 2.800 2.800 10,041 -0.10(-3.44%)
Dec 04, 2017 2.750 3.100 2.719 2.900 165,820 +0.17(+6.41%)
Dec 01, 2017 2.800 2.800 2.700 2.725 19,025 +0.02(+0.92%)
Nov 30, 2017 2.700 2.709 2.675 2.700 9,888 +0.02(+0.83%)
Nov 29, 2017 2.750 2.750 2.650 2.678 3,126 -0.07(-2.61%)
Nov 28, 2017 2.750 2.793 2.744 2.750 5,011 +0.05(+1.85%)
Nov 27, 2017 2.700 2.700 2.651 2.700 2,342 -0.05(-1.81%)
Nov 24, 2017 2.800 2.850 2.700 2.750 2,990 -0.05(-1.79%)
Nov 22, 2017 2.750 2.843 2.700 2.800 16,440 +0.05(+1.82%)
Nov 21, 2017 2.800 2.850 2.700 2.750 27,675 -0.05(-1.79%)
Nov 20, 2017 2.600 3.100 2.600 2.800 176,585 +0.25(+9.80%)
Nov 17, 2017 2.550 2.591 2.500 2.550 12,894 +0.05(+2.00%)
Nov 16, 2017 2.550 2.625 2.500 2.500 81,485 -0.05(-1.96%)
Nov 15, 2017 2.549 2.600 2.475 2.550 78,445 +0.05(+2.00%)
Nov 14, 2017 2.500 2.550 2.500 2.500 31,128 -0.05(-1.96%)
Nov 13, 2017 2.567 2.596 2.500 2.550 2,280 +0.00(+0.00%)
Nov 10, 2017 2.550 2.650 2.486 2.550 41,915 +0.00(+0.00%)
Nov 09, 2017 2.550 2.600 2.452 2.550 50,070 +0.00(+0.00%)
Nov 08, 2017 2.700 2.700 2.550 2.550 20,461 -0.05(-1.92%)
Nov 07, 2017 2.550 2.600 2.550 2.600 5,907 +0.05(+1.96%)
Nov 06, 2017 2.700 2.700 2.550 2.550 15,211 -0.10(-3.77%)
Nov 03, 2017 2.550 2.699 2.415 2.650 12,969 -0.02(-0.93%)
Nov 02, 2017 2.684 2.684 2.675 2.675 2,566 +0.12(+4.90%)
Nov 01, 2017 2.700 2.700 2.505 2.550 4,804 -0.15(-5.56%)
Oct 31, 2017 2.650 2.700 2.650 2.700 206 +0.10(+3.65%)
Oct 30, 2017 2.700 2.700 2.550 2.605 6,949 -0.04(-1.70%)
Oct 27, 2017 2.600 2.650 2.600 2.650 4,088 -0.02(-0.93%)
Oct 26, 2017 2.535 2.800 2.527 2.675 59,823 +0.07(+2.88%)
Oct 25, 2017 2.300 2.600 2.300 2.600 67,239 +0.20(+8.33%)
Oct 24, 2017 2.350 2.400 2.350 2.400 2,653 +0.10(+4.35%)
Oct 23, 2017 2.325 2.350 2.300 2.300 363 -0.05(-1.98%)
Oct 20, 2017 2.313 2.350 2.313 2.346 804 +0.05(+2.02%)
Oct 19, 2017 2.300 2.300 2.275 2.300 1,608 +0.00(+0.00%)
Oct 18, 2017 2.250 2.400 2.250 2.300 13,973 -0.05(-2.13%)
Oct 17, 2017 2.400 2.407 2.350 2.350 4,939 -0.04(-1.85%)
Oct 16, 2017 2.400 2.400 2.365 2.394 2,227 -0.01(-0.24%)
Oct 13, 2017 2.355 2.400 2.350 2.400 2,827 +0.05(+2.13%)
Oct 12, 2017 2.350 2.350 2.350 2.350 368 -0.05(-2.08%)
Oct 10, 2017 2.400 2.400 2.400 214 -0.05(-2.04%)
Oct 09, 2017 2.450 2.500 2.450 2.450 7,053 +0.02(+0.74%)
Oct 06, 2017 2.400 2.499 2.350 2.432 6,586 -0.02(-0.73%)
Oct 05, 2017 2.400 3.000 2.400 2.450 71,139 +0.05(+2.08%)
Oct 04, 2017 2.400 2.450 2.400 2.400 1,095 +0.00(+0.00%)
Oct 03, 2017 2.301 2.500 2.301 2.400 13,395 +0.00(+0.00%)
Oct 02, 2017 2.250 2.550 2.250 2.400 5,664 +0.10(+4.30%)
Sep 29, 2017 2.301 2.301 2.301 2.301 285 +0.00(+0.04%)
Sep 28, 2017 2.399 2.413 2.300 2.300 5,022 -0.10(-4.17%)
Sep 27, 2017 2.270 2.400 2.270 2.400 5,742 +0.00(+0.00%)
Sep 26, 2017 2.300 2.450 2.300 2.400 1,728 -0.15(-5.88%)
Sep 25, 2017 2.450 2.564 2.400 2.550 5,438 +0.35(+15.91%)
Sep 22, 2017 2.450 2.450 2.200 2.200 1,158 -0.50(-18.52%)
Sep 21, 2017 2.700 2.700 2.700 2.700 236 +0.15(+5.88%)
Sep 20, 2017 2.450 2.550 2.450 2.550 1,260 +0.00(+0.00%)
Sep 19, 2017 2.550 2.750 2.200 2.550 8,773 -0.15(-5.56%)
Sep 18, 2017 2.350 2.700 2.350 2.700 8,490 +0.25(+10.20%)
Sep 15, 2017 2.700 2.700 2.450 2.450 4,197 -0.20(-7.55%)
Sep 14, 2017 2.400 2.650 2.400 2.650 24,404 +0.25(+10.42%)
Sep 13, 2017 2.300 2.400 2.250 2.400 5,769 -0.02(-1.03%)
Sep 12, 2017 2.450 2.485 2.250 2.425 8,041 +0.27(+12.79%)
Sep 11, 2017 2.000 2.250 2.000 2.150 18,854 +0.10(+4.88%)
Sep 08, 2017 2.150 2.150 2.050 2.050 11,008 -0.05(-2.38%)
Sep 07, 2017 2.150 2.150 2.100 2.100 4,195 +0.00(+0.00%)
Sep 06, 2017 2.100 2.150 2.100 2.100 3,923 -0.05(-2.33%)
Sep 05, 2017 2.050 2.150 2.050 2.150 5,417 +0.00(+0.23%)
Sep 01, 2017 2.145 2.145 2.145 2.145 569 +0.04(+2.14%)
Aug 31, 2017 2.100 2.200 2.100 2.100 1,873 +0.00(+0.00%)
Aug 30, 2017 2.100 2.100 2.051 2.100 4,199 +0.05(+2.44%)
Aug 29, 2017 2.100 2.150 2.050 2.050 2,564 +0.00(+0.00%)
Aug 28, 2017 2.050 2.182 2.050 2.050 3,433 -0.05(-2.38%)
Aug 25, 2017 2.088 2.149 2.088 2.100 4,384 +0.05(+2.44%)
Aug 24, 2017 2.120 2.150 2.050 2.050 9,763 -0.10(-4.65%)
Aug 23, 2017 2.197 2.213 2.150 2.150 5,901 +0.00(+0.00%)
Aug 22, 2017 2.104 2.200 2.100 2.150 3,848 +0.05(+2.38%)
Aug 21, 2017 2.200 2.270 2.050 2.100 12,080 -0.05(-2.33%)
Aug 18, 2017 2.200 2.200 2.150 2.150 1,442 -0.05(-2.27%)
Aug 17, 2017 2.162 2.302 2.150 2.200 1,673 +0.05(+2.33%)
Aug 16, 2017 2.300 2.546 2.100 2.150 14,366 -0.15(-6.52%)
Aug 15, 2017 2.600 2.600 2.300 2.300 33,578 -0.30(-11.54%)
Aug 14, 2017 2.600 2.646 2.600 2.600 14,537 +0.00(+0.00%)
Aug 11, 2017 2.610 2.700 2.600 2.600 12,003 -0.10(-3.70%)
Aug 10, 2017 2.700 2.700 2.600 2.700 13,360 -0.05(-2.00%)
Aug 08, 2017 2.755 2.755 2.755 80 +0.05(+2.04%)
Aug 04, 2017 2.700 2.700 2.700 69 -0.00(-0.04%)
Aug 03, 2017 2.707 2.796 2.701 2.701 425 +0.10(+3.88%)
Aug 02, 2017 2.700 2.850 2.600 2.600 29,539 -0.15(-5.45%)
Aug 01, 2017 2.750 2.800 2.650 2.750 34,131 -0.05(-1.79%)
Jul 31, 2017 2.800 2.800 2.800 2.800 200 +0.05(+1.82%)
Jul 28, 2017 2.708 2.870 2.650 2.750 24,292 +0.04(+1.46%)
Jul 27, 2017 2.650 2.750 2.650 2.710 8,870 +0.06(+2.24%)
Jul 26, 2017 2.700 2.750 2.600 2.651 13,005 +0.05(+1.96%)
Jul 25, 2017 2.700 2.750 2.600 2.600 6,160 -0.15(-5.45%)
Jul 24, 2017 2.750 2.750 2.750 2.750 727 +0.00(+0.00%)
Jul 21, 2017 2.699 2.751 2.699 2.750 32,967 +0.10(+3.77%)
Jul 20, 2017 2.700 2.700 2.600 2.650 14,295 +0.05(+1.92%)
Jul 19, 2017 2.696 2.800 2.600 2.600 11,963 +0.00(+0.00%)
Jul 18, 2017 2.650 2.689 2.600 2.600 14,739 -0.05(-1.89%)
Jul 17, 2017 2.654 2.654 2.650 2.650 10,485 -0.06(-2.18%)
Jul 14, 2017 2.850 2.850 2.600 2.709 7,416 +0.11(+4.19%)
Jul 13, 2017 3.000 3.000 2.600 2.600 42,663 -0.43(-14.31%)
Jul 12, 2017 3.000 3.037 3.000 3.034 5,734 -0.03(-1.11%)
Jul 11, 2017 3.006 3.068 3.000 3.068 1,932 +0.07(+2.27%)
Jul 10, 2017 3.019 3.019 3.000 3.000 5,353 -0.05(-1.64%)
Jul 07, 2017 3.050 3.075 3.050 3.050 948 +0.00(+0.00%)
Jul 06, 2017 3.006 3.100 3.000 3.050 5,828 -0.02(-0.59%)
Jul 05, 2017 3.100 3.100 3.000 3.068 13,689 -0.06(-1.83%)
Jul 03, 2017 3.040 3.125 3.000 3.125 9,274 +0.18(+5.94%)
Jun 30, 2017 2.951 3.000 2.950 2.950 6,472 -0.05(-1.67%)
Jun 29, 2017 2.900 3.100 2.900 3.000 11,911 -0.05(-1.64%)
Jun 28, 2017 3.050 3.147 3.050 3.050 11,638 -0.05(-1.61%)
Jun 27, 2017 3.042 3.300 2.950 3.100 10,335 +0.10(+3.33%)
Jun 26, 2017 3.250 3.362 3.000 3.000 8,702 -0.12(-4.00%)
Jun 23, 2017 3.000 3.300 3.000 3.125 11,945 +0.12(+4.17%)
Jun 22, 2017 2.950 3.251 2.950 3.000 4,175 -0.30(-9.09%)
Jun 21, 2017 3.300 3.300 3.300 3.300 413 +0.35(+11.86%)
Jun 19, 2017 2.950 2.950 2.950 4 +0.00(+0.00%)
Jun 16, 2017 3.050 3.050 2.950 2.950 1,437 -0.05(-1.80%)
Jun 15, 2017 3.000 3.004 3.000 3.004 560 +0.00(+0.13%)
Jun 14, 2017 2.900 3.000 2.900 3.000 331 +0.00(+0.00%)
Jun 12, 2017 3.000 3.000 3.000 9 -0.00(-0.12%)
Jun 08, 2017 3.003 3.003 3.003 22 +0.00(+0.12%)
Jun 07, 2017 3.039 3.039 2.950 3.000 4,578 -0.05(-1.64%)
Jun 06, 2017 3.000 3.050 3.000 3.050 1,606 +0.03(+1.13%)
Jun 05, 2017 3.100 3.100 3.000 3.016 1,447 +0.02(+0.53%)
Jun 02, 2017 3.001 3.001 3.001 3.000 1,154 +0.00(+0.00%)
Jun 01, 2017 3.150 3.150 3.000 3.000 1,778 -0.04(-1.26%)
May 31, 2017 3.066 3.071 3.038 3.038 2,206 +0.04(+1.28%)
May 30, 2017 3.005 3.005 3.000 3.000 201 +0.00(+0.00%)
May 26, 2017 3.006 3.006 3.000 3.000 544 -0.05(-1.64%)
May 25, 2017 3.100 3.150 3.050 3.050 21,509 -0.05(-1.61%)
May 24, 2017 3.016 3.100 3.016 3.100 4,251 -0.09(-2.76%)
May 23, 2017 3.246 3.246 3.077 3.188 15,257 +0.04(+1.21%)
May 22, 2017 3.171 3.171 3.150 3.150 1,317 +0.00(+0.00%)
May 19, 2017 3.100 3.167 3.100 3.150 11,296 +0.05(+1.61%)
May 18, 2017 3.150 3.150 3.100 3.100 322 +0.00(+0.00%)
May 17, 2017 3.150 3.150 3.100 3.100 981 -0.05(-1.59%)
May 16, 2017 3.150 3.150 3.150 3.150 206 +0.00(+0.00%)
May 12, 2017 3.150 3.150 3.150 181 +0.00(+0.00%)
May 11, 2017 3.255 3.255 3.128 3.150 16,797 -0.15(-4.55%)
May 10, 2017 3.250 3.300 3.200 3.300 5,621 +0.05(+1.54%)
May 09, 2017 3.250 3.350 3.200 3.250 10,440 -0.10(-2.99%)
May 08, 2017 3.399 3.400 3.350 3.350 6,321 +0.05(+1.52%)
May 05, 2017 3.300 3.300 3.300 3.300 514 -0.10(-2.94%)
May 04, 2017 3.350 3.400 3.350 3.400 1,707 +0.01(+0.29%)
May 03, 2017 3.390 3.390 3.390 3.390 176 -0.01(-0.18%)
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.