$5.23 +0.07 (%) Arts Way Manufacturing Co Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
4/24/20155.505.504.855.2347,673
4/23/20154.725.344.555.16152,692
4/22/20154.624.744.304.7084,126
4/21/20154.504.634.454.6260,844
4/20/20154.494.654.274.5945,842
4/17/20154.494.684.494.6828,093
4/16/20154.504.514.504.506,400
4/15/20154.504.554.504.513,652
4/14/20154.504.544.454.541,765
4/13/20154.514.614.504.595,952
4/10/20154.574.584.504.582,426
4/9/20154.524.614.504.514,651
4/8/20154.684.684.554.552,612
4/7/20154.654.694.584.691,500
4/6/20154.724.904.614.703,954
4/2/20154.654.654.554.606,203
4/1/20154.644.764.524.588,791
3/31/20154.855.104.624.7245,299
3/30/20154.604.824.604.758,059
3/27/20154.634.694.584.605,151
3/26/20154.634.704.634.70701
3/25/20154.754.754.604.651,557
3/24/20154.604.704.514.657,385
3/23/20154.694.694.504.544,111
3/20/20154.564.684.564.675,220
3/19/20154.564.564.504.514,886
3/18/20154.544.554.544.552,893
3/17/20154.544.544.534.53526
3/16/20154.534.594.534.531,806
3/13/20154.524.524.524.52548
3/12/20154.524.604.524.60500
3/11/20154.544.674.534.531,630
3/10/20154.554.684.554.602,577
3/9/20154.554.664.554.661,491
3/6/20154.564.574.554.551,346
3/5/20154.584.634.584.602,257
3/4/20154.724.734.554.577,982
3/3/20154.734.734.734.73183
3/2/20154.644.644.554.594,116
2/27/20154.604.734.564.573,242
2/26/20154.594.694.564.688,862
2/25/20154.694.744.584.584,431
2/24/20154.624.624.554.624,250
2/23/20154.624.734.604.73904
2/20/20154.754.764.604.687,135
2/19/20154.714.714.684.683,067
2/18/20154.744.744.604.608,600
2/17/20154.734.764.654.711,237
2/13/20154.844.844.614.781,772
2/12/20154.554.864.524.8623,538
2/11/20154.614.744.514.699,350
2/10/20154.834.834.604.821,480
2/9/20154.794.794.564.5616,486
2/6/20154.784.864.754.806,950
2/5/20154.884.884.654.731,832
2/4/20154.784.894.654.7014,089
2/3/20154.794.854.754.777,311
2/2/20154.824.864.804.802,830
1/30/20154.814.864.814.8211,107
1/29/20154.884.884.884.88250
1/28/20154.924.934.764.875,254
1/27/20155.005.054.684.8812,959
1/26/20154.854.934.854.884,251
1/23/20154.844.894.844.897,085
1/22/20154.874.984.874.901,185
1/21/20154.854.874.854.872,144
1/20/20154.904.904.854.851,204
1/16/20154.904.994.904.904,180
1/15/20154.904.914.904.906,220
1/14/20154.934.994.914.991,300
1/13/20154.935.044.934.931,040
1/12/20155.055.054.934.934,020
1/9/20154.914.994.914.99645
1/8/20154.915.044.905.007,460
1/7/20154.954.954.954.95400
1/6/20154.964.974.954.954,200
1/5/20155.005.054.904.955,660
1/2/20155.165.165.005.132,280
12/31/20145.005.445.005.2114,800
12/30/20145.495.494.904.9520,372
12/29/20145.015.065.005.011,785
12/26/20144.915.364.915.006,452
12/24/20144.914.974.914.976,250
12/23/20144.904.994.904.953,601
12/22/20144.905.004.905.003,604
12/19/20144.984.994.904.955,323
12/18/20144.985.024.954.96407
12/17/20144.935.014.915.012,201
12/16/20144.914.984.914.913,905
12/15/20144.984.984.904.964,488
12/12/20144.995.024.995.002,301
12/11/20145.005.004.954.9513,630
12/10/20144.975.004.964.965,313
12/9/20145.165.165.015.0111,801
12/8/20145.125.125.105.104,400
12/5/20145.175.185.145.159,647
12/4/20145.165.255.165.205,905
12/3/20145.165.245.165.182,764
12/2/20145.255.255.175.171,550
12/1/20145.395.405.255.255,344
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center