Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Art S Way MFG Company (NQ: ARTW )

1.970 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, Apr 29, 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 (%)
Sep 30, 2014 4.945 4.945 4.896 4.945 2,760 +0.05(+1.01%)
Sep 29, 2014 4.945 4.945 4.866 4.896 13,291 -0.04(-0.80%)
Sep 26, 2014 4.906 5.069 4.787 4.935 12,470 -0.16(-3.11%)
Sep 25, 2014 4.866 5.094 4.866 5.094 7,079 +0.26(+5.31%)
Sep 24, 2014 4.797 4.846 4.797 4.836 4,416 +0.04(+0.83%)
Sep 23, 2014 4.708 4.843 4.708 4.797 11,433 +0.09(+1.89%)
Sep 22, 2014 4.935 4.945 4.708 4.708 14,544 -0.24(-4.80%)
Sep 19, 2014 4.934 4.945 4.866 4.945 4,211 -0.03(-0.56%)
Sep 18, 2014 4.907 4.973 4.876 4.973 1,526 +0.07(+1.37%)
Sep 17, 2014 4.984 4.985 4.856 4.906 5,659 -0.07(-1.42%)
Sep 16, 2014 4.945 4.985 4.945 4.976 1,425 -0.01(-0.17%)
Sep 15, 2014 5.014 5.054 4.965 4.985 4,155 -0.08(-1.64%)
Sep 12, 2014 4.995 5.074 4.995 5.068 5,839 +0.02(+0.47%)
Sep 11, 2014 4.965 5.143 4.965 5.044 1,329 +0.09(+1.80%)
Sep 10, 2014 5.074 5.192 5.074 4.955 9,895 -0.14(-2.72%)
Sep 09, 2014 5.113 5.228 5.094 5.094 5,871 -0.08(-1.48%)
Sep 08, 2014 5.113 5.220 5.094 5.170 1,188 -0.00(-0.05%)
Sep 05, 2014 5.145 5.173 5.094 5.173 1,546 +0.05(+0.97%)
Sep 04, 2014 5.964 5.964 5.094 5.123 6,324 -0.05(-0.96%)
Sep 03, 2014 5.455 5.459 5.143 5.173 2,805 -0.24(-4.39%)
Sep 02, 2014 5.271 5.410 5.118 5.410 9,033 +0.14(+2.63%)
Aug 29, 2014 5.183 5.272 5.272 5.272 12,133 -0.01(-0.19%)
Aug 28, 2014 5.281 5.291 5.130 5.281 2,173 +0.04(+0.75%)
Aug 27, 2014 5.113 5.291 5.113 5.242 3,235 -0.00(-0.00%)
Aug 26, 2014 5.202 5.304 5.094 5.242 9,034 +0.04(+0.76%)
Aug 25, 2014 5.252 5.252 5.202 5.202 6,125 -0.02(-0.38%)
Aug 22, 2014 5.202 5.202 5.202 5.222 2,603 -0.03(-0.56%)
Aug 21, 2014 5.341 5.509 5.202 5.252 2,795 -0.10(-1.87%)
Aug 20, 2014 5.232 5.592 5.232 5.352 1,594 +0.15(+2.87%)
Aug 19, 2014 5.539 5.550 5.202 5.202 8,146 -0.23(-4.19%)
Aug 18, 2014 5.657 5.667 5.435 5.430 2,647 -0.03(-0.54%)
Aug 15, 2014 5.420 5.459 5.420 5.459 394 +0.06(+1.10%)
Aug 14, 2014 5.400 5.400 5.400 5.400 260 -0.04(-0.74%)
Aug 13, 2014 5.539 5.657 5.440 5.440 70,258 +0.00(+0.01%)
Aug 12, 2014 5.539 5.539 5.430 5.440 5,616 -0.01(-0.18%)
Aug 11, 2014 5.479 5.578 5.420 5.450 3,867 +0.01(+0.18%)
Aug 08, 2014 5.454 5.608 5.440 5.440 56,693 -0.10(-1.78%)
Aug 07, 2014 5.469 5.608 5.440 5.538 30,940 -0.06(-1.06%)
Aug 06, 2014 5.450 5.697 5.440 5.598 38,636 +0.06(+1.07%)
Aug 05, 2014 5.598 5.835 5.450 5.539 65,541 -0.06(-1.06%)
Aug 04, 2014 5.598 5.598 5.598 5.598 119 -0.04(-0.70%)
Aug 01, 2014 5.628 5.638 5.588 5.638 1,621 -0.02(-0.30%)
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%)
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.