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 )

1.890 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 (%)
Mar 31, 2016 2.990 2.990 2.870 2.950 7,907 -0.06(-1.99%)
Mar 30, 2016 3.000 3.010 3.000 3.010 200 +0.05(+1.68%)
Mar 29, 2016 2.940 3.120 2.940 2.960 4,396 +0.06(+2.07%)
Mar 28, 2016 3.070 3.070 2.700 2.900 9,906 -0.21(-6.63%)
Mar 24, 2016 2.800 3.106 3.106 3.106 700 +0.21(+7.10%)
Mar 23, 2016 3.050 3.050 2.900 2.900 2,288 -0.18(-5.75%)
Mar 22, 2016 3.060 3.077 3.060 3.077 500 +0.02(+0.56%)
Mar 21, 2016 3.122 3.122 3.060 3.060 1,670 -0.03(-0.87%)
Mar 18, 2016 3.087 3.087 3.087 3.087 622 -0.01(-0.34%)
Mar 16, 2016 3.140 3.098 3.098 3.098 11 +0.01(+0.25%)
Mar 15, 2016 3.073 3.090 3.000 3.090 455 -0.02(-0.58%)
Mar 14, 2016 3.071 3.108 3.071 3.108 301 -0.03(-1.02%)
Mar 11, 2016 3.120 3.140 3.120 3.140 362 +0.10(+3.29%)
Mar 10, 2016 3.040 3.040 3.040 3.040 321 -0.10(-3.18%)
Mar 09, 2016 3.010 3.140 2.910 3.140 3,102 +0.19(+6.39%)
Mar 07, 2016 2.960 2.951 2.951 2.951 125 -0.05(-1.63%)
Mar 04, 2016 3.020 3.065 3.000 3.000 3,500 -0.01(-0.33%)
Mar 03, 2016 3.011 3.011 3.010 3.010 3,267 -0.10(-3.18%)
Mar 02, 2016 3.109 3.109 3.109 3.109 145 +0.08(+2.62%)
Mar 01, 2016 2.932 3.030 2.900 3.030 4,786 -0.07(-2.27%)
Feb 29, 2016 2.950 3.190 2.950 3.100 6,334 +0.08(+2.51%)
Feb 25, 2016 3.020 3.024 3.024 3.024 100 -0.16(-4.91%)
Feb 24, 2016 3.030 3.192 3.020 3.180 8,649 +0.28(+9.66%)
Feb 23, 2016 2.880 2.922 2.880 2.900 600 +0.07(+2.47%)
Feb 22, 2016 2.800 2.905 2.800 2.830 11,912 +0.03(+1.07%)
Feb 19, 2016 2.730 2.800 2.730 2.800 1,437 +0.07(+2.56%)
Feb 18, 2016 2.720 2.730 2.660 2.730 511 -0.00(-0.16%)
Feb 17, 2016 2.870 2.870 2.734 2.734 429 +0.05(+2.03%)
Feb 16, 2016 2.740 2.780 2.680 2.680 2,025 -0.17(-5.96%)
Feb 11, 2016 2.850 2.850 2.850 2.850 1,600 -0.04(-1.38%)
Feb 10, 2016 2.890 2.900 2.890 2.890 1,800 -0.03(-1.08%)
Feb 09, 2016 2.890 2.921 2.890 2.921 2,200 +0.00(+0.05%)
Feb 08, 2016 2.890 2.985 2.890 2.920 2,405 -0.03(-1.11%)
Feb 05, 2016 2.970 2.990 2.920 2.953 2,800 -0.05(-1.58%)
Feb 04, 2016 2.960 3.000 2.960 3.000 1,716 +0.10(+3.45%)
Feb 03, 2016 2.770 2.950 2.750 2.900 3,368 +0.14(+5.07%)
Feb 02, 2016 2.750 2.862 2.750 2.760 2,045 -0.16(-5.61%)
Feb 01, 2016 2.900 2.924 2.865 2.924 1,177 +0.11(+4.06%)
Jan 29, 2016 2.650 3.000 2.650 2.810 4,528 -0.06(-2.09%)
Jan 27, 2016 2.570 2.870 2.870 2.870 42 +0.15(+5.32%)
Jan 26, 2016 2.950 2.990 2.560 2.725 6,488 -0.15(-5.05%)
Jan 25, 2016 2.940 2.950 2.540 2.870 6,358 +0.13(+4.74%)
Jan 22, 2016 2.650 2.750 2.600 2.740 11,634 +0.13(+4.98%)
Jan 21, 2016 2.590 2.610 2.590 2.610 6,318 +0.03(+1.16%)
Jan 19, 2016 2.800 2.580 2.580 2.580 14 -0.18(-6.52%)
Jan 15, 2016 2.800 2.760 2.760 2.760 6,800 +0.00(+0.00%)
Jan 14, 2016 2.800 2.800 2.760 2.760 4,216 -0.01(-0.36%)
Jan 13, 2016 2.850 2.967 2.760 2.770 5,700 +0.01(+0.36%)
Jan 12, 2016 2.903 2.980 2.760 2.760 2,222 -0.10(-3.42%)
Jan 11, 2016 2.760 2.858 2.760 2.858 737 -0.07(-2.47%)
Jan 08, 2016 2.800 3.020 2.790 2.930 5,518 -0.14(-4.56%)
Jan 07, 2016 3.185 3.185 3.010 3.070 1,672 +0.06(+1.99%)
Jan 05, 2016 3.010 3.010 3.010 3.010 400 -0.08(-2.59%)
Jan 04, 2016 3.150 3.300 3.040 3.090 6,308 -0.01(-0.32%)
Dec 31, 2015 2.780 3.100 3.100 3.100 11,400 +0.22(+7.64%)
Dec 30, 2015 2.650 2.960 2.650 2.880 17,341 +0.18(+6.67%)
Dec 29, 2015 2.600 2.700 2.580 2.700 26,429 +0.09(+3.35%)
Dec 28, 2015 2.550 2.670 2.550 2.613 4,918 +0.01(+0.48%)
Dec 24, 2015 2.550 2.600 2.600 2.600 4,000 +0.10(+4.00%)
Dec 23, 2015 2.689 2.689 2.500 2.500 6,075 -0.10(-3.85%)
Dec 22, 2015 2.550 2.649 2.500 2.600 4,005 -0.15(-5.42%)
Dec 21, 2015 2.600 2.749 2.600 2.749 922 +0.15(+5.73%)
Dec 18, 2015 2.800 2.900 2.560 2.600 16,811 -0.16(-5.80%)
Dec 17, 2015 2.800 2.820 2.760 2.760 2,676 -0.04(-1.42%)
Dec 16, 2015 2.870 2.900 2.800 2.800 5,927 -0.07(-2.57%)
Dec 15, 2015 2.874 2.874 2.874 2.874 228 +0.00(+0.14%)
Dec 14, 2015 2.850 2.870 2.800 2.870 4,100 +0.06(+2.14%)
Dec 11, 2015 2.920 2.920 2.800 2.810 13,490 -0.10(-3.48%)
Dec 10, 2015 2.980 2.980 2.911 2.911 2,183 +0.00(+0.05%)
Dec 09, 2015 2.990 2.990 2.910 2.910 5,749 -0.08(-2.68%)
Dec 08, 2015 2.920 3.000 2.920 2.990 3,712 -0.03(-0.99%)
Dec 07, 2015 3.020 3.020 3.020 3.020 235 -0.00(-0.00%)
Dec 04, 2015 3.020 3.020 3.020 3.020 462 -0.07(-2.26%)
Dec 03, 2015 3.090 3.090 3.090 3.090 820 +0.02(+0.65%)
Dec 02, 2015 3.100 3.100 3.070 3.070 1,264 -0.02(-0.65%)
Dec 01, 2015 3.080 3.100 3.060 3.090 5,229 +0.05(+1.71%)
Nov 30, 2015 3.120 3.120 3.038 3.038 2,422 -0.05(-1.49%)
Nov 25, 2015 3.080 3.084 3.084 3.084 500 -0.13(-3.93%)
Nov 20, 2015 3.210 3.210 3.002 3.210 2,351 -0.01(-0.31%)
Nov 19, 2015 3.000 3.220 3.000 3.220 1,461 +0.22(+7.33%)
Nov 18, 2015 3.010 3.100 3.000 3.000 3,965 -0.12(-3.85%)
Nov 17, 2015 3.100 3.120 3.100 3.120 636 +0.09(+3.00%)
Nov 16, 2015 3.240 3.240 3.029 3.029 1,802 -0.04(-1.30%)
Nov 13, 2015 3.050 3.069 3.050 3.069 1,107 +0.06(+1.96%)
Nov 12, 2015 3.070 3.070 2.950 3.010 4,170 +0.02(+0.80%)
Nov 11, 2015 2.970 2.986 2.960 2.986 2,500 -0.02(-0.79%)
Nov 09, 2015 3.000 3.010 3.010 3.010 80 +0.00(+0.00%)
Nov 06, 2015 3.020 3.020 3.000 3.010 2,063 -0.01(-0.46%)
Nov 05, 2015 3.100 3.100 3.024 3.024 707 -0.06(-1.92%)
Nov 04, 2015 3.080 3.083 3.080 3.083 500 +0.04(+1.42%)
Nov 03, 2015 3.103 3.103 3.040 3.040 2,550 -0.15(-4.70%)
Nov 02, 2015 3.170 3.221 3.170 3.190 3,081 +0.00(+0.00%)
Oct 30, 2015 3.270 3.270 3.190 3.190 251 +0.15(+4.93%)
Oct 29, 2015 3.278 3.278 2.960 3.040 5,915 -0.24(-7.32%)
Oct 28, 2015 3.218 3.280 3.218 3.280 514 +0.11(+3.34%)
Oct 27, 2015 3.160 3.174 3.160 3.174 1,104 -0.05(-1.43%)
Oct 26, 2015 3.120 3.220 3.120 3.220 698 +0.01(+0.31%)
Oct 23, 2015 3.122 3.210 2.970 3.210 2,850 +0.09(+2.88%)
Oct 22, 2015 3.150 3.326 3.120 3.120 43,417 +0.02(+0.65%)
Oct 21, 2015 3.280 3.326 3.100 3.100 10,400 -0.18(-5.49%)
Oct 20, 2015 3.240 3.400 3.140 3.280 9,516 -0.03(-0.91%)
Oct 19, 2015 3.050 3.400 3.050 3.310 14,360 +0.21(+6.77%)
Oct 16, 2015 3.050 3.120 2.900 3.100 5,171 +0.11(+3.68%)
Oct 15, 2015 2.950 3.000 2.900 2.990 8,973 -0.05(-1.70%)
Oct 13, 2015 3.050 3.042 3.042 3.042 78 -0.05(-1.57%)
Oct 09, 2015 3.090 3.090 3.090 3.090 100 +0.15(+5.25%)
Oct 08, 2015 3.020 3.020 2.936 2.936 7,506 -0.08(-2.78%)
Oct 07, 2015 3.200 3.200 3.020 3.020 1,893 -0.12(-3.93%)
Oct 06, 2015 2.930 3.237 2.930 3.144 6,720 +0.05(+1.59%)
Oct 05, 2015 2.930 3.490 2.910 3.094 6,488 +0.07(+2.46%)
Oct 02, 2015 3.478 3.478 3.020 3.020 7,760 -0.32(-9.49%)
Oct 01, 2015 3.500 3.530 3.337 3.337 19,876 -0.39(-10.54%)
Sep 30, 2015 3.738 3.738 3.550 3.730 1,310 -0.05(-1.32%)
Sep 28, 2015 3.600 3.780 3.780 3.780 89 +0.17(+4.71%)
Sep 25, 2015 3.827 3.830 3.610 3.610 2,144 -0.03(-0.82%)
Sep 24, 2015 3.780 3.868 3.640 3.640 413 -0.15(-3.96%)
Sep 23, 2015 3.810 3.810 3.611 3.790 673 -0.02(-0.41%)
Sep 22, 2015 3.600 3.810 3.600 3.806 1,749 +0.04(+1.02%)
Sep 21, 2015 3.870 3.880 3.700 3.767 3,673 -0.11(-2.93%)
Sep 18, 2015 3.880 4.050 3.880 3.881 748 -0.01(-0.23%)
Sep 17, 2015 3.930 3.930 3.890 3.890 700 -0.03(-0.87%)
Sep 16, 2015 4.070 4.090 3.924 3.924 1,207 +0.02(+0.63%)
Sep 15, 2015 3.880 4.100 3.880 3.900 610 -0.23(-5.57%)
Sep 14, 2015 3.875 4.390 3.875 4.130 3,912 +0.27(+6.99%)
Sep 11, 2015 3.850 3.920 3.850 3.860 2,754 +0.00(+0.00%)
Sep 10, 2015 3.903 3.910 3.850 3.860 13,808 -0.08(-2.04%)
Sep 09, 2015 3.900 3.940 3.900 3.940 6,468 -0.05(-1.24%)
Sep 08, 2015 4.020 4.020 3.990 3.990 702 +0.03(+0.76%)
Sep 04, 2015 4.040 3.960 3.960 3.960 4,600 -0.06(-1.49%)
Sep 03, 2015 4.110 4.110 4.010 4.020 2,673 +0.04(+1.01%)
Sep 02, 2015 4.260 4.260 3.970 3.980 9,439 +0.03(+0.76%)
Sep 01, 2015 4.180 4.180 3.929 3.950 14,419 -0.26(-6.18%)
Aug 31, 2015 4.250 4.300 4.200 4.210 3,465 -0.06(-1.41%)
Aug 28, 2015 4.370 4.370 4.250 4.270 1,660 -0.06(-1.39%)
Aug 27, 2015 4.330 4.330 4.330 4.330 693 +0.05(+1.17%)
Aug 26, 2015 4.270 4.396 4.270 4.280 3,672 -0.09(-2.06%)
Aug 25, 2015 4.350 4.370 4.310 4.370 416 +0.08(+1.86%)
Aug 24, 2015 4.300 4.410 4.270 4.290 5,435 -0.13(-3.04%)
Aug 21, 2015 4.400 4.430 4.340 4.425 3,340 +0.01(+0.33%)
Aug 20, 2015 4.510 4.510 4.410 4.410 400 -0.10(-2.22%)
Aug 19, 2015 4.510 4.510 4.510 4.510 200 +0.02(+0.45%)
Aug 18, 2015 4.460 4.518 4.438 4.490 2,934 +0.08(+1.81%)
Aug 17, 2015 4.440 4.440 4.410 4.410 1,429 -0.11(-2.43%)
Aug 14, 2015 4.420 4.520 4.410 4.520 2,651 +0.10(+2.26%)
Aug 13, 2015 4.450 4.450 4.420 4.420 1,707 -0.03(-0.67%)
Aug 12, 2015 4.450 4.450 4.400 4.450 1,800 -0.08(-1.77%)
Aug 11, 2015 4.530 4.530 4.530 4.530 2,062 -0.01(-0.22%)
Aug 10, 2015 4.480 4.540 4.480 4.540 2,002 +0.06(+1.34%)
Aug 07, 2015 4.450 4.480 4.450 4.480 2,958 +0.00(+0.00%)
Aug 06, 2015 4.490 4.490 4.450 4.480 2,122 +0.02(+0.45%)
Aug 05, 2015 4.550 4.570 4.460 4.460 2,864 -0.11(-2.37%)
Aug 04, 2015 4.540 4.568 4.540 4.568 4,121 -0.00(-0.04%)
Aug 03, 2015 4.580 4.590 4.540 4.570 2,063 +0.02(+0.44%)
Jul 31, 2015 4.600 4.600 4.540 4.550 10,215 -0.07(-1.52%)
Jul 30, 2015 4.600 4.630 4.600 4.620 1,444 +0.03(+0.65%)
Jul 29, 2015 4.590 4.600 4.590 4.590 3,036 +0.00(+0.00%)
Jul 28, 2015 4.590 4.620 4.590 4.590 1,081 -0.05(-1.08%)
Jul 27, 2015 4.590 4.650 4.590 4.640 4,882 +0.03(+0.65%)
Jul 24, 2015 4.650 4.668 4.610 4.610 6,781 -0.09(-1.91%)
Jul 23, 2015 4.610 4.750 4.605 4.700 1,148 +0.07(+1.51%)
Jul 22, 2015 4.610 4.810 4.610 4.630 3,650 -0.18(-3.74%)
Jul 21, 2015 4.610 4.810 4.600 4.810 8,666 +0.12(+2.56%)
Jul 20, 2015 4.620 4.900 4.590 4.690 68,500 +0.10(+2.18%)
Jul 17, 2015 4.900 5.100 4.570 4.590 30,812 -0.26(-5.36%)
Jul 16, 2015 4.670 5.260 4.540 4.850 143,428 +0.09(+1.89%)
Jul 15, 2015 4.700 4.770 4.670 4.760 5,801 +0.04(+0.85%)
Jul 14, 2015 4.724 4.724 4.720 4.720 201 -0.06(-1.25%)
Jul 13, 2015 4.690 4.780 4.690 4.780 1,600 +0.09(+1.92%)
Jul 10, 2015 4.710 4.710 4.670 4.690 975 -0.01(-0.21%)
Jul 09, 2015 4.670 4.700 4.670 4.700 1,721 +0.00(+0.00%)
Jul 08, 2015 4.670 4.700 4.670 4.700 6,879 -0.05(-1.05%)
Jul 07, 2015 4.670 4.750 4.670 4.750 5,987 +0.04(+0.85%)
Jul 06, 2015 4.580 4.840 4.580 4.710 3,060 -0.04(-0.78%)
Jul 02, 2015 4.560 4.747 4.747 4.747 3,900 +0.15(+3.20%)
Jul 01, 2015 4.680 4.700 4.600 4.600 4,691 -0.08(-1.71%)
Jun 30, 2015 4.900 4.930 4.750 4.680 41,387 -0.25(-5.07%)
Jun 29, 2015 4.999 5.000 4.900 4.930 8,303 -0.17(-3.33%)
Jun 26, 2015 5.020 5.120 5.020 5.100 1,300 +0.07(+1.39%)
Jun 25, 2015 5.020 5.030 5.020 5.030 405 +0.03(+0.60%)
Jun 24, 2015 5.000 5.000 5.000 5.000 405 -0.01(-0.20%)
Jun 23, 2015 4.940 5.010 4.920 5.010 6,185 -0.01(-0.20%)
Jun 22, 2015 4.930 5.160 4.930 5.020 2,238 -0.01(-0.20%)
Jun 19, 2015 5.030 5.030 5.030 5.030 462 -0.01(-0.20%)
Jun 18, 2015 5.000 5.080 4.920 5.040 11,214 +0.13(+2.65%)
Jun 17, 2015 5.150 5.530 4.900 4.910 31,410 -0.31(-5.94%)
Jun 16, 2015 5.300 5.388 5.070 5.220 10,845 +0.07(+1.36%)
Jun 15, 2015 5.300 5.450 5.150 5.150 25,885 -0.33(-6.02%)
Jun 12, 2015 5.420 5.580 5.300 5.480 15,779 +0.22(+4.18%)
Jun 11, 2015 5.300 5.500 5.250 5.260 52,665 -0.12(-2.23%)
Jun 10, 2015 5.330 5.610 5.330 5.380 45,155 +0.05(+0.94%)
Jun 09, 2015 5.450 5.680 5.321 5.330 70,918 -0.21(-3.79%)
Jun 08, 2015 5.600 5.750 5.500 5.540 86,116 -0.05(-0.89%)
Jun 05, 2015 5.530 5.940 5.530 5.590 127,519 +0.02(+0.36%)
Jun 04, 2015 5.380 5.630 5.380 5.570 24,538 +0.24(+4.50%)
Jun 03, 2015 5.000 5.337 4.940 5.330 78,300 +0.37(+7.46%)
Jun 02, 2015 5.070 5.090 4.950 4.960 5,412 +0.01(+0.20%)
Jun 01, 2015 5.010 5.110 4.930 4.950 4,877 -0.05(-1.00%)
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%)
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.