Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	2.801	2.801	2.750	2.750	2,292	-0.10(-3.51%)
Jul 30, 2018	2.850	2.850	2.850	2.850	258	-0.10(-3.39%)
Jul 27, 2018	2.760	2.950	2.760	2.950	1,100	+0.18(+6.50%)
Jul 26, 2018	2.650	2.770	2.650	2.770	3,781	+0.02(+0.73%)
Jul 25, 2018	2.806	2.850	2.750	2.750	2,954	-0.05(-1.79%)
Jul 24, 2018	2.850	2.850	2.800	2.800	3,150	-0.01(-0.25%)
Jul 23, 2018	2.800	2.807	2.750	2.807	2,027	-0.08(-2.74%)
Jul 20, 2018	2.745	2.950	2.745	2.886	1,214	+0.04(+1.26%)
Jul 19, 2018	2.700	2.850	2.700	2.850	30,391	+0.10(+3.64%)
Jul 17, 2018		2.750	2.750	2.750	99	+0.00(+0.00%)
Jul 16, 2018	2.654	3.000	2.650	2.750	18,653	+0.02(+0.63%)
Jul 13, 2018	2.703	2.733	2.703	2.733	665	-0.07(-2.40%)
Jul 12, 2018	2.800	2.800	2.786	2.800	566	+0.00(+0.00%)
Jul 11, 2018	2.750	3.000	2.600	2.800	19,507	+0.00(+0.00%)
Jul 10, 2018	2.900	2.986	2.750	2.800	18,015	-0.00(-0.00%)
Jul 09, 2018		2.825	2.724	2.800	812	+0.08(+2.81%)
Jul 06, 2018	2.700	2.799	2.700	2.724	3,576	+0.02(+0.88%)
Jul 05, 2018	2.850	2.850	2.650	2.700	26,550	-0.05(-1.82%)
Jul 03, 2018		2.750	2.750	2.750	0	+0.10(+3.77%)
Jul 02, 2018	2.600	2.666	2.600	2.650	3,657	+0.05(+1.92%)
Jun 29, 2018	2.750	2.785	2.650	2.600	11,167	-0.15(-5.36%)
Jun 28, 2018	2.800	2.800	2.747	2.747	4,706	-0.10(-3.60%)
Jun 27, 2018	2.800	2.850	2.750	2.850	2,407	+0.03(+1.19%)
Jun 26, 2018	3.100	3.100	2.750	2.816	12,574	-0.06(-2.19%)
Jun 25, 2018	2.750	3.184	2.750	2.880	21,019	+0.13(+4.71%)
Jun 22, 2018	2.750	2.751	2.750	2.750	2,433	-0.10(-3.51%)
Jun 21, 2018	2.814	2.864	2.814	2.850	2,398	-0.12(-4.20%)
Jun 20, 2018	3.500	3.650	2.800	2.975	95,883	-0.12(-4.03%)
Jun 19, 2018	2.795	3.200	2.795	3.100	91,665	+0.35(+12.73%)
Jun 18, 2018	2.751	2.765	2.750	2.750	4,173	-0.05(-1.79%)
Jun 15, 2018		2.850	2.756	2.800	8,362	+0.00(+0.00%)
Jun 14, 2018	2.825	2.836	2.758	2.800	5,269	-0.05(-1.75%)
Jun 13, 2018	2.900	2.900	2.750	2.850	6,520	+0.02(+0.77%)
Jun 12, 2018	2.828	2.828	2.828	2.828	802	+0.08(+2.84%)
Jun 11, 2018	2.844	2.844	2.750	2.750	1,506	+0.00(+0.00%)
Jun 08, 2018	2.837	2.849	2.750	2.750	1,475	+0.00(+0.00%)
Jun 07, 2018	2.900	2.900	2.750	2.750	723	-0.10(-3.51%)
Jun 06, 2018	2.750	2.900	2.750	2.850	3,636	+0.09(+3.11%)
Jun 05, 2018	2.850	2.850	2.750	2.764	11,475	+0.01(+0.51%)
Jun 04, 2018	2.750	2.764	2.750	2.750	4,049	-0.05(-1.79%)
Jun 01, 2018	2.750	2.800	2.750	2.800	11,489	+0.05(+1.81%)
May 31, 2018	2.845	2.845	2.750	2.750	4,742	-0.10(-3.51%)
May 30, 2018	2.786	2.869	2.750	2.850	12,636	+0.02(+0.53%)
May 29, 2018	2.864	2.864	2.800	2.835	9,437	-0.17(-5.50%)
May 25, 2018		3.000	3.000	3.000	0	+0.21(+7.54%)
May 24, 2018	2.751	2.825	2.750	2.790	11,469	-0.06(-2.12%)
May 23, 2018	2.750	2.900	2.750	2.850	37,903	+0.00(+0.00%)
May 22, 2018	3.050	3.200	2.750	2.850	116,949	-0.15(-5.00%)
May 21, 2018	2.800	5.450	2.800	3.000	1,222,384	+0.23(+8.11%)
May 17, 2018		2.775	2.775	2.775	87	+0.02(+0.91%)
May 16, 2018	2.750	2.800	2.750	2.750	5,614	+0.00(+0.00%)
May 15, 2018	2.750	2.800	2.750	2.750	3,230	-0.15(-5.17%)
May 14, 2018	2.650	3.150	2.462	2.900	100,349	+0.25(+9.43%)
May 11, 2018	2.650	2.700	2.650	2.650	7,686	+0.10(+3.92%)
May 10, 2018	2.400	2.588	2.350	2.550	10,313	-0.04(-1.45%)
May 09, 2018	2.550	2.700	2.549	2.587	19,392	+0.09(+3.50%)
May 08, 2018	2.456	2.500	2.400	2.500	2,768	+0.10(+4.17%)
May 07, 2018	2.350	2.450	2.350	2.400	13,256	-0.08(-3.16%)
May 04, 2018	2.300	2.478	2.300	2.478	1,770	-0.07(-2.82%)
May 03, 2018	2.550	2.600	2.443	2.550	4,132	-0.15(-5.56%)
May 02, 2018	2.650	2.700	2.600	2.700	2,629	-0.11(-3.78%)
May 01, 2018	2.550	2.850	2.550	2.806	13,193	+0.21(+7.93%)
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%)

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.

Financial News

Art S Way MFG Company (NQ: ARTW )

Historical Prices

Popular Pages