Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Art S Way MFG Company
(NQ:
ARTW
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
3.120
3.150
3.120
3.150
551
+0.03(+0.96%)
Apr 28, 2016
3.180
3.200
3.100
3.120
1,099
-0.08(-2.50%)
Apr 27, 2016
3.022
3.200
3.010
3.200
1,000
+0.05(+1.58%)
Apr 26, 2016
3.060
3.250
3.050
3.150
9,087
+0.15(+5.00%)
Apr 25, 2016
2.990
3.000
2.990
3.000
1,050
+0.04(+1.21%)
Apr 22, 2016
2.964
2.964
2.964
2.964
557
+0.02(+0.82%)
Apr 21, 2016
2.979
2.979
2.940
2.940
520
-0.07(-2.32%)
Apr 20, 2016
3.020
3.020
3.010
3.010
3,613
-0.07(-2.28%)
Apr 18, 2016
2.930
3.080
3.080
3.080
21
+0.00(+0.00%)
Apr 14, 2016
2.900
3.080
3.080
3.080
116
-0.02(-0.65%)
Apr 13, 2016
2.980
3.107
2.979
3.100
6,748
+0.07(+2.30%)
Apr 12, 2016
3.030
3.030
3.030
3.030
1,634
+0.04(+1.34%)
Apr 11, 2016
2.990
3.160
2.990
2.990
2,214
+0.05(+1.70%)
Apr 08, 2016
3.160
3.160
2.860
2.940
4,572
+0.07(+2.44%)
Apr 07, 2016
3.000
3.000
2.870
2.870
3,476
-0.17(-5.59%)
Apr 06, 2016
3.080
3.140
2.860
3.040
6,556
-0.01(-0.24%)
Apr 04, 2016
3.050
3.047
3.047
3.047
8
+0.20(+7.05%)
Apr 01, 2016
2.847
2.847
2.847
2.847
410
-0.10(-3.50%)
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%)
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
.