Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017		3.396	3.396	3.396	11	+0.05(+1.37%)
Apr 28, 2017	3.300	3.350	3.300	3.350	1,260	+0.05(+1.52%)
Apr 27, 2017	3.267	3.300	3.267	3.300	1,074	+0.00(+0.00%)
Apr 26, 2017	3.448	3.448	3.250	3.300	3,761	-0.01(-0.18%)
Apr 25, 2017	3.256	3.306	3.250	3.306	1,375	+0.06(+1.73%)
Apr 24, 2017	3.256	3.483	3.250	3.250	1,420	+0.00(+0.00%)
Apr 21, 2017	3.250	3.350	3.250	3.250	9,057	-0.10(-2.99%)
Apr 20, 2017	3.498	3.498	3.300	3.350	4,851	-0.05(-1.47%)
Apr 19, 2017	3.400	3.400	3.400	3.400	2,239	+0.07(+2.26%)
Apr 18, 2017	3.350	3.350	3.325	3.325	2,320	-0.02(-0.75%)
Apr 17, 2017	3.250	3.350	3.250	3.350	4,677	+0.10(+3.08%)
Apr 13, 2017	3.350	3.350	3.250	3.250	1,181	-0.15(-4.41%)
Apr 11, 2017		3.400	3.400	3.400	131	+0.01(+0.32%)
Apr 07, 2017		3.389	3.389	3.389	127	+0.04(+1.17%)
Apr 06, 2017	3.350	3.397	3.350	3.350	1,601	-0.04(-1.25%)
Apr 05, 2017	3.340	3.392	3.300	3.392	2,195	-0.01(-0.22%)
Apr 04, 2017	3.384	3.400	3.300	3.400	5,317	+0.00(+0.03%)
Apr 03, 2017	3.550	3.550	3.350	3.399	4,274	-0.08(-2.19%)
Mar 31, 2017	3.650	3.650	3.351	3.475	2,328	-0.18(-4.81%)
Mar 30, 2017	3.650	3.749	3.650	3.651	4,221	-0.10(-2.65%)
Mar 29, 2017	3.550	3.750	3.550	3.750	1,141	+0.00(+0.00%)
Mar 28, 2017	3.406	3.750	3.406	3.750	19,090	+0.00(+0.00%)
Mar 27, 2017	3.500	3.750	3.350	3.750	35,166	+0.25(+7.14%)
Mar 24, 2017	3.450	3.500	3.439	3.500	3,909	+0.10(+2.91%)
Mar 23, 2017	3.408	3.408	3.400	3.401	972	-0.05(-1.42%)
Mar 22, 2017	3.491	3.497	3.439	3.450	6,434	-0.05(-1.43%)
Mar 21, 2017	3.600	3.600	3.500	3.500	11,182	-0.15(-4.11%)
Mar 20, 2017	3.650	3.705	3.650	3.650	2,670	+0.00(+0.00%)
Mar 17, 2017	3.708	3.708	3.650	3.650	1,949	-0.11(-2.96%)
Mar 16, 2017	3.608	3.761	3.608	3.761	452	-0.08(-2.09%)
Mar 15, 2017	3.784	3.842	3.784	3.842	721	+0.09(+2.45%)
Mar 14, 2017	3.850	3.850	3.750	3.750	760	+0.00(+0.00%)
Mar 10, 2017		3.750	3.750	3.750	3	-0.05(-1.32%)
Mar 09, 2017	3.850	3.850	3.800	3.800	2,816	+0.00(+0.01%)
Mar 08, 2017	3.900	3.900	3.800	3.800	1,159	-0.09(-2.25%)
Mar 07, 2017	3.853	3.888	3.800	3.888	3,805	+0.09(+2.31%)
Mar 06, 2017	4.050	4.050	3.750	3.800	8,236	-0.25(-6.17%)
Mar 03, 2017	3.807	4.050	3.800	4.050	861	+0.15(+3.85%)
Mar 02, 2017	4.000	4.000	3.778	3.900	2,592	-0.20(-4.88%)
Mar 01, 2017	4.000	4.150	4.000	4.100	5,598	+0.10(+2.50%)
Feb 28, 2017	3.854	4.000	3.800	4.000	13,622	+0.10(+2.56%)
Feb 27, 2017	3.820	3.906	3.820	3.900	2,728	+0.00(+0.00%)
Feb 24, 2017	4.000	4.000	3.900	3.900	2,572	-0.03(-0.76%)
Feb 23, 2017	3.877	3.930	3.877	3.930	498	-0.07(-1.75%)
Feb 22, 2017	3.850	4.000	3.800	4.000	3,875	+0.15(+3.90%)
Feb 21, 2017	3.712	3.932	3.674	3.850	11,501	+0.15(+4.05%)
Feb 17, 2017		3.700	3.700	3.700	0	+0.03(+0.88%)
Feb 16, 2017	3.600	3.900	3.550	3.668	10,517	-0.09(-2.49%)
Feb 15, 2017	3.600	3.800	3.600	3.761	6,178	+0.02(+0.40%)
Feb 14, 2017	3.600	3.746	3.529	3.746	5,086	+0.21(+5.84%)
Feb 13, 2017	3.550	3.550	3.450	3.540	7,886	-0.26(-6.85%)
Feb 10, 2017	3.800	3.808	3.800	3.800	1,820	+0.04(+1.06%)
Feb 09, 2017	3.612	3.760	3.612	3.760	3,568	+0.11(+3.01%)
Feb 08, 2017	3.700	3.864	3.650	3.650	6,452	-0.20(-5.19%)
Feb 07, 2017	3.500	4.150	3.393	3.850	86,220	+0.51(+15.19%)
Feb 06, 2017	3.460	3.460	3.342	3.342	10,400	+0.04(+1.28%)
Feb 03, 2017	3.300	3.400	3.300	3.300	7,701	+0.00(+0.00%)
Feb 02, 2017	3.600	3.600	3.300	3.300	20,059	-0.35(-9.59%)
Feb 01, 2017	3.150	3.656	3.150	3.650	40,515	+0.50(+15.87%)
Jan 31, 2017	3.101	3.193	3.101	3.150	5,744	+0.05(+1.61%)
Jan 30, 2017	3.150	3.150	3.100	3.100	7,835	-0.13(-4.15%)
Jan 27, 2017	3.234	3.234	3.234	3.234	5,234	+0.04(+1.21%)
Jan 26, 2017	3.200	3.200	3.195	3.195	1,577	+0.10(+3.07%)
Jan 25, 2017	3.178	3.178	3.100	3.100	2,483	-0.06(-1.85%)
Jan 24, 2017	3.206	3.249	3.150	3.159	1,726	+0.03(+1.07%)
Jan 23, 2017	3.200	3.200	3.100	3.125	2,444	-0.12(-3.84%)
Jan 20, 2017	3.200	3.250	3.150	3.250	1,035	+0.10(+3.17%)
Jan 19, 2017	3.100	3.173	3.100	3.150	1,316	+0.00(+0.00%)
Jan 18, 2017	3.150	3.300	3.150	3.150	21,204	+0.00(+0.00%)
Jan 17, 2017	3.400	3.500	3.050	3.150	17,712	-0.52(-14.26%)
Jan 13, 2017		3.674	3.674	3.674	0	+0.17(+4.97%)
Jan 12, 2017	3.550	4.700	3.250	3.500	200,371	+0.00(+0.00%)
Jan 11, 2017	3.250	3.500	3.250	3.500	5,951	+0.20(+6.08%)
Jan 10, 2017	3.250	3.300	3.250	3.300	2,844	-0.00(-0.02%)
Jan 09, 2017	3.450	3.450	3.250	3.300	9,915	-0.25(-7.04%)
Jan 06, 2017	3.700	3.745	3.450	3.550	13,269	-0.20(-5.33%)
Jan 04, 2017		3.750	3.750	3.750	99	-0.10(-2.60%)
Jan 03, 2017	3.500	4.000	3.450	3.850	75,377	+0.45(+13.24%)
Dec 30, 2016		3.400	3.400	3.400	0	+0.10(+3.03%)
Dec 29, 2016	3.053	3.350	3.053	3.300	9,628	+0.25(+8.19%)
Dec 28, 2016	3.100	3.100	3.000	3.050	3,715	+0.05(+1.67%)
Dec 27, 2016	3.050	3.100	3.000	3.000	10,038	+0.00(+0.00%)
Dec 23, 2016		3.000	3.000	3.000	0	+0.00(+0.00%)
Dec 22, 2016	3.000	3.005	3.000	3.000	2,958	-0.10(-3.23%)
Dec 21, 2016	3.100	3.150	3.100	3.100	2,044	-0.10(-3.13%)
Dec 20, 2016	3.201	3.201	3.200	3.200	1,601	+0.00(+0.00%)
Dec 19, 2016	3.200	3.250	3.200	3.200	3,339	+0.05(+1.59%)
Dec 15, 2016		3.150	3.150	3.150	62	+0.00(+0.00%)
Dec 13, 2016		3.150	3.150	3.150	109	+0.10(+3.28%)
Dec 12, 2016	3.100	3.100	3.001	3.050	2,485	-0.05(-1.61%)
Dec 09, 2016	3.250	3.250	3.100	3.100	7,991	+0.05(+1.64%)
Dec 08, 2016	3.100	3.150	3.050	3.050	3,172	-0.05(-1.61%)
Dec 07, 2016	3.000	3.100	3.000	3.100	7,109	+0.10(+3.33%)
Dec 06, 2016	3.062	3.062	3.000	3.000	6,397	+0.00(+0.00%)
Dec 05, 2016	3.100	3.100	3.000	3.000	13,779	-0.05(-1.64%)
Dec 02, 2016	3.091	3.091	3.050	3.050	1,616	-0.10(-3.17%)

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